株価チャート

2019/01/30～2019/06/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
06/28769789754782-0.64%270,00053億4421万+3.17%-9.29
06/27818865784787-1.99%776,00053億7838万+3.83%-9.35
06/26748808736803+8.37%361,60054億8773万+6.08%-9.54
06/25771788737741-2.5%196,60050億6402万-2.11%-8.8
06/24755765737760+0.93%132,60051億9387万+0.13%-9.03
06/21775776735753-1.83%211,80051億4603万-0.79%-8.94
06/20749779730767+3.37%174,20052億4170万+0.66%-9.11
06/19754755741742+0.82%69,40050億7085万-2.88%-8.81
06/18765770733736-4.79%148,30050億2985万-3.79%-8.74
06/17729774723773+3.9%185,60052億8271万+0.65%-9.18
06/14739750728744+2.34%73,10050億8452万-3.63%-8.84
06/13742743722727-1.22%77,40049億6834万-6.56%-8.63
06/12742752736736-2.52%85,90050億2985万-6%-8.74
06/11744761731755+0.8%83,30051億5970万-4.67%-8.97
06/10739768734749+1.63%138,30051億1869万-6.49%-8.89
06/07750761728737-1.86%154,90050億3668万-9.12%-8.75
06/06766769736751-0.13%136,40051億3236万-8.53%-8.92
06/057677747467520%146,90051億3919万-9.72%-8.93
06/04723762718752+4.88%176,40051億3919万-10.79%-8.93
06/03766777712717-7%235,00049億-16.04%-8.51
05/31756799741771+1.72%220,00052億6904万-11.38%-9.16
05/30768785753758-2.82%147,70051億8020万-14.64%-9
05/29773797757780-0.89%127,80053億3055万-13.24%-9.26
05/28795808773787-0.88%179,90053億7838万-13.71%-9.35
05/27769797761794+2.72%164,60054億2622万-14.44%-9.43
05/24751779745773+0.91%126,60052億8271万-17.85%-9.18
05/23792814766766-5.08%221,00052億3487万-19.45%-9.1
05/22781828781807+3.33%223,80055億1507万-15.5%-9.58
05/21770794745781+0.39%195,60047億5163万-17.96%-8.26
05/20791808763778-3.47%201,40047億3338万-17.76%-8.23
05/17802811775806-1.23%242,20049億373万-14.35%-8.52
05/16795829772816+4.62%301,80049億6457万-12.82%-8.63
05/15812825728780-4.18%519,20047億4555万-16.13%-8.25
05/14805837784814-7.5%481,70049億5240万-12.1%-8.61
05/13910965853880-0.23%819,00053億5395万-4.66%-9.3
05/10870920858882+3.16%488,60053億6612万-3.4%-9.32
05/09956975855855-11.86%638,70052億185万-5.52%-9.04
05/08942995935970+0.52%343,40059億151万+8.02%-10.26
05/079851,017964965-3.5%424,00058億7109万+9.04%-10.2
04/269901,0699511,000+0.5%1,022,10060億8404万+15.21%-10.57
04/251,0221,030991995-4.33%705,00060億5361万+16.78%-10.52
04/241,0981,1301,0101,040+2.16%1,324,70063億2740万+24.4%-11
04/231,0351,1191,0061,018-0.59%993,60061億9355万+24.45%-10.76
04/221,0881,1351,0171,024-8.41%1,029,10059億2138万+27.68%-10.29
04/191,2001,2501,0991,118-7.45%1,892,50064億6494万+42.6%-11.23
04/181,0321,3301,0021,208+15.05%4,785,50069億8538万+58.53%-12.14
04/171,0611,0809101,050-3.58%2,246,70060億7173万+42.86%-10.55
04/161,1821,2321,0621,089-9.4%2,241,10062億9725万+52.31%-10.94
04/151,0931,2601,0701,202+8.29%3,418,70069億5068万+73.7%-12.08
04/121,0021,3089961,110+8.4%7,525,00064億1868万+67.17%-11.15
04/119491,0248781,024+17.16%3,121,60059億2138万+59.75%-10.29
04/10748874748874+20.72%1,199,70050億5399万+40.74%-8.78
04/09648724631724+16.03%669,90041億8660万+19.28%-7.28
04/08639640606624-5.31%233,80036億834万+4.17%-6.27
04/05703707650659-3.8%175,30038億1073万+10.76%-6.62
04/04660697638685+4.74%220,40039億6108万+15.91%-6.88
04/03700719642654-3.82%309,90037億8182万+11.79%-6.57
04/02790790651680-7.48%764,40039億3216万+17.44%-6.83
04/01685735680735+15.75%208,20042億5021万+28.05%-7.39
03/29666670616635-6.89%176,10036億7195万+12.39%-6.38
03/28698699662682-1.02%149,90039億4373万+21.57%-6.85
03/27680693642689+7.66%295,90039億8421万+24.37%-6.92
03/26570640567640+16.15%152,60037億86万+17%-6.43
03/25552567543551-5.16%69,00031億1634万+1.85%-5.42
03/22600613575581-2.19%84,90032億8601万+7.99%-5.71
03/20610610584594-2.62%64,60033億5954万+11.24%-5.84
03/19619619571610-1.29%126,10034億5003万+15.09%-6
03/18570621566618+9.19%130,70034億9528万+17.94%-6.07
03/15560593558566-1.91%82,50032億118万+9.06%-5.56
03/14534594533577+8.26%217,50032億6339万+12.04%-5.67
03/13532537513533-0.93%42,90030億1454万+4.1%-5.24
03/12526545520538+3.86%90,70030億4282万+5.49%-5.29
03/11509520509518+1.57%15,90029億2970万+1.97%-5.09
03/08518518508510-1.35%25,80028億8445万+0.79%-5.01
03/07519522511517-0.39%23,00029億2404万+2.38%-5.08
03/06529529519519-1.52%25,20029億3536万+2.98%-5.1
03/055175285165270%27,10029億8060万+4.77%-5.18
03/045305305125270%31,00029億8060万+4.98%-5.18
03/01551551527527-6.06%60,60029億8060万+5.19%-5.18
02/28540596540561+5.45%199,70031億7290万+12.2%-5.51
02/27520538520532+2.9%44,80030億888万+7.04%-5.23
02/26535535517517-3.36%24,90029億2404万+4.23%-5.08
02/25536536513535+1.33%22,80030億2585万+7.86%-5.26
02/22532538520528-0.94%38,30029億8626万+6.67%-5.19
02/21524536517533+3.7%46,00030億1454万+7.68%-5.24
02/20501519500514+1.58%13,90029億708万+3.63%-5.05
02/19481514481506+3.48%20,10028億6183万+1.81%-4.97
02/18482493478489+1.88%21,40027億6568万-1.81%-4.81
02/15490492475480+0.84%12,90027億1478万-4.19%-4.72
02/14486488465476-1.86%26,10026億9216万-4.99%-4.68
02/13474486474485+2.54%18,00027億4306万-3.19%-4.77
02/12475482469473-0.84%11,80026億7519万-5.4%-4.65
02/08473480467477-2.25%19,70026億9781万-4.22%-4.69
02/07495500483488-0.61%18,60027億6003万-1.61%-4.8
02/06486491484491+1.45%8,10027億7699万-0.41%-4.83
02/05486494481484+0.41%11,90027億3740万-1.02%-4.76
02/04479492468482+2.34%17,10027億2609万-0.41%-4.74
02/01485490468471-2.48%25,90026億6388万-2.28%-4.63
01/31488493483483-0.82%8,70027億3175万+0.42%-4.75
01/30497505474487-3.37%48,10027億5437万+1.25%-4.79