株価チャート

2019/01/31~2019/07/01

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
07/01316335316328+3.8%17,50029億1920万-1.2%20.90.61
06/28317320315316-2.77%6,30028億1240万-4.82%20.140.59
06/27328328325325-0.61%1,90028億9250万-2.11%20.710.61
06/26330330326327-2.39%2,30029億1030万-1.51%20.840.61
06/25334335331335+1.21%3,70029億8150万+0.9%21.350.63
06/24332332330331-0.6%1,40029億4590万0%21.10.62
06/213333353323330%2,60029億6370万+0.91%21.220.62
06/203333343333330%7,10029億6370万+1.22%21.220.62
06/19330334328333+0.91%2,00029億6370万+1.83%21.220.62
06/18335335327330-1.2%3,60029億3700万+1.23%21.030.62
06/17328334328334+0.91%8,80029億7260万+2.77%21.290.63
06/14330331328331+0.61%2,90029億4590万+2.16%21.10.62
06/13324330324329+1.54%5,10029億2810万+1.86%20.970.62
06/12328328324324-1.22%1,70028億8360万+0.62%20.650.61
06/11333333328328-1.5%7,80029億1920万+2.18%20.90.61
06/10336336333333-0.89%4,50029億6370万+4.06%21.220.62
06/07337337334336-0.3%3,80029億9040万+5.33%21.410.63
06/06330337329337+2.74%3,00029億9930万+6.31%21.480.63
06/05335335322328-1.8%5,50029億1920万+3.8%20.90.61
06/043343353323340%3,10029億7260万+6.03%21.290.63
06/03338338328334-1.18%3,30029億7260万+6.37%21.290.63
05/31344344331338-1.74%9,70030億820万+7.99%21.540.63
05/30342346340344+1.78%35,80030億6160万+10.61%21.920.64
05/29334338333338+1.2%16,70030億820万+9.03%21.540.63
05/28331336330334+0.91%22,60029億7260万+8.09%21.290.63
05/27326335319331+1.53%15,60029億4590万+7.82%21.10.62
05/24317330316326+2.52%18,00029億140万+6.54%20.780.61
05/23320320314318-2.75%5,80028億3020万+3.92%20.270.6
05/22321332319327+3.15%37,70029億1030万+7.21%20.840.61
05/21301330301317+5.32%19,50028億2130万+3.93%20.20.59
05/203023023013010%2,00026億7890万-1.31%19.180.56
05/173013013003010%2,50026億7890万-1.31%19.180.56
05/16300302300301+0.33%2,30026億7890万-1.31%19.180.56
05/15301302300300-0.33%2,10026億7000万-1.64%19.120.56
05/143003023003010%5,80026億7890万-0.99%19.180.56
05/13302303301301-0.33%2,50026億7890万-0.99%19.180.56
05/10301305301302-0.66%6,20026億8780万-0.33%19.250.57
05/093053053013040%6,70027億560万+0.66%19.380.57
05/08304305301304+1%4,80027億560万+1%19.380.57
05/07305305301301-1.63%3,60026億7890万+0.33%19.180.56
04/26305307305306+0.33%6,40027億2340万+2.34%19.50.57
04/25306306303305+0.33%3,50027億1450万+2.35%19.440.57
04/24309309304304-1.62%1,10027億560万+2.36%19.380.57
04/23301309301309+1.64%4,60027億5010万+4.39%19.690.58
04/223043043013040%1,10027億560万+3.05%19.380.57
04/19303304301304+0.33%3,00027億560万+3.4%19.380.57
04/18305305302303-0.66%6,20026億9670万+3.77%19.310.57
04/17305313304305+0.33%11,50027億1450万+4.81%19.440.57
04/16310314301304-1.3%11,40027億560万+4.83%19.380.57
04/15305311305308+0.98%2,40027億4120万+6.57%19.630.58
04/12311312305305-1.93%3,60027億1450万+6.27%19.440.57
04/11305315299311+1.97%10,30027億6790万+8.74%19.820.58
04/10307310299305-0.97%13,00027億1450万+7.39%19.440.57
04/09311314306308-2.53%9,20027億4120万+8.83%19.630.58
04/08301329301316+4.64%30,70028億1240万+12.06%20.140.59
04/05302303301302-0.66%1,90026億8780万+7.47%19.250.57
04/04310311300304+0.66%15,80027億560万+8.57%19.380.57
04/03289331289302+4.5%62,70026億8780万+7.86%19.250.57
04/02286325284289+1.05%92,30025億7210万+3.58%18.420.54
04/01284296284286+1.06%23,90025億4540万+2.51%18.230.54
03/29280288280283+1.8%8,10025億1870万+1.43%18.040.53
03/28281285277278-2.46%7,50024億7420万-0.36%17.720.52
03/27276285276285+2.89%4,10025億3650万+2.15%18.160.53
03/26276278276277+0.36%1,50024億6530万-0.72%17.650.52
03/25279279276276-1.43%2,70024億5640万-1.43%17.590.52
03/22281284278280-1.41%9,40024億9200万0%17.850.52
03/20275284275284+3.27%7,70025億2760万+1.43%18.10.53
03/19275275274275+0.36%1,50024億4750万-1.79%17.530.52
03/182742742722740%2,00024億3860万-2.14%17.460.51
03/15276276271274-0.72%3,30024億3860万-2.14%17.460.51
03/14270276270276+2.6%5,90024億5640万-1.43%17.590.52
03/13274274269269-1.1%7,50023億9410万-3.93%17.140.5
03/12276280272272-1.45%12,90024億2080万-2.86%17.340.51
03/11270278270276+2.6%2,40024億5640万-1.43%17.590.52
03/08272272268269-1.1%4,20023億9410万-3.93%17.140.5
03/07278278272272-2.16%8,50024億2080万-3.2%17.340.51
03/06277282276278-0.71%6,70024億7420万-1.07%17.720.52
03/052802822802800%4,40024億9200万-0.36%17.850.52
03/04283286279280-1.06%9,10024億9200万-0.71%17.850.52
03/01283286280283-1.05%4,70025億1870万+0.35%18.040.53
02/282862872822860%3,50025億4540万+1.42%18.230.54
02/27285286283286+0.35%3,20025億4540万+1.78%18.230.54
02/26288289282285-1.04%6,30025億3650万+1.42%18.160.53
02/252912932872880%8,50025億6320万+2.49%18.360.54
02/22284293282288+1.05%18,60025億6320万+2.86%18.360.54
02/21284288284285+0.71%7,40025億3650万+2.15%18.160.53
02/20280283280283+0.35%6,50025億1870万+1.43%18.040.53
02/19284284280282-2.42%9,30025億980万+1.44%17.970.53
02/18286291283289-1.7%16,70025億7210万+4.33%18.420.54
02/15279295277294+6.52%32,40026億1660万+6.52%18.740.55
02/14276276274276+0.73%4,70024億5640万+0.36%17.590.52
02/132742772732740%3,40024億3860万-0.36%17.460.51
02/12275275273274+0.74%4,70024億3860万0%17.460.51
02/08273275272272-0.73%1,90024億2080万-0.73%17.340.51
02/07279280274274-1.79%4,70024億3860万+0.37%17.460.51
02/06280281276279-0.71%4,70024億8310万+2.2%17.780.52
02/05280282275281+1.08%3,40025億90万+3.31%17.910.53
02/04273278272278+2.21%4,00024億7420万+2.58%17.720.52
02/01277277272272-1.81%16,80024億2080万0%17.340.51
01/31283283275277-2.46%11,90024億6530万+1.47%17.650.52