株価チャート

2019/01/04~2019/06/05

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
06/051,1471,1681,1361,163+2.38%16,300108億9184万-3.49%2.630.24
06/041,1221,1471,1191,136+1.61%13,600106億3898万-5.88%2.570.24
06/031,1381,1381,1151,118-2.44%9,700104億7041万-7.6%2.530.23
05/311,1701,1871,1421,146-2.05%12,500107億3263万-5.52%2.590.24
05/301,1931,1931,1661,170-0.26%8,500109億5740万-3.78%2.640.25
05/291,1831,1851,1731,173-0.93%9,500109億8550万-3.69%2.650.25
05/281,2061,2061,1731,184-1.99%9,600110億8852万-2.95%2.680.25
05/271,2191,2261,2041,208-0.33%4,400113億1328万-1.06%2.730.25
05/241,2101,2151,1711,212+2.71%23,900113億5074万-0.74%2.740.25
05/231,2001,2001,1801,180-0.84%8,300110億5105万-3.36%2.670.25
05/221,2071,2081,1901,190-0.67%9,700111億4471万-2.7%2.690.25
05/211,2031,2031,1801,198+0.5%19,600112億1963万-2.2%2.710.25
05/201,2351,2361,1841,192-2.3%5,800111億6344万-2.77%2.690.25
05/171,2181,2231,2051,220+0.83%11,200114億2567万-0.73%2.760.26
05/161,2091,2191,1851,210+2.28%15,000113億3201万-1.63%2.740.25
05/151,2181,2181,1721,183-1.83%9,600110億7915万-3.9%2.670.25
05/141,1971,2081,1671,205-0.58%14,300112億8519万-2.35%2.720.25
05/131,2271,2271,2071,212-0.9%13,000113億5074万-2.02%2.740.25
05/101,2451,2501,2091,223-3.4%20,600114億5376万-1.21%2.760.26
05/091,2831,2911,2501,266-2.47%28,600118億5647万+2.1%2.860.27
05/081,3121,3491,2791,298-5.39%51,700121億5616万+4.51%2.930.27
05/071,2271,4191,2131,372+11.82%123,400128億4919万+10.38%3.10.29
04/261,2211,2311,2141,227+0.41%13,100114億9122万-0.97%2.770.26
04/251,2351,2351,2111,222+0.49%18,100114億4440万-1.61%2.760.26
04/241,2151,2231,2101,216+0.41%12,700113億8821万-2.25%2.750.25
04/231,2091,2181,2091,211+0.17%8,100113億4138万-2.73%2.740.25
04/221,2081,2241,2051,209+0.17%7,400113億2265万-3.05%2.730.25
04/191,2221,2221,2061,207-0.98%5,300113億392万-3.29%2.730.25
04/181,2301,2341,2131,219-0.25%9,200114億1630万-2.48%2.760.26
04/171,2251,2361,2161,222+0.25%8,500114億4440万-2.16%2.760.26
04/161,2101,2441,2101,219+0.41%11,500114億1630万-2.25%2.760.26
04/151,1991,2151,1961,214+1.59%17,000113億6948万-2.49%2.740.25
04/121,2181,2181,1951,195-1.48%8,800111億9153万-3.86%2.70.25
04/111,2241,2241,2061,213-0.66%12,400113億6011万-2.41%2.740.25
04/101,2271,2271,2111,221-1.45%7,300114億3503万-1.77%2.760.26
04/091,2511,2511,2301,239-0.64%12,400116億361万-0.24%2.80.26
04/081,2551,2551,2451,247-0.48%11,800116億7853万+0.48%2.820.26
04/051,2481,2591,2391,253+1.13%10,100117億3472万+1.13%2.830.26
04/041,2431,2481,2351,239-0.64%16,100116億361万+0.16%2.80.26
04/031,2521,2641,2401,247-0.4%19,100116億7853万+0.97%2.820.26
04/021,2851,2931,2381,252-2.03%15,600117億2536万+1.54%2.830.26
04/011,2581,2971,2501,278+2.73%18,300119億6885万+3.82%2.890.27
03/291,2781,2781,2351,244-1.97%22,400116億5043万+1.39%3.570.29
03/281,3011,3021,2671,269-3.64%30,400118億8457万+3.59%3.640.29
03/271,3061,3201,2931,317+0.08%106,000123億3410万+7.69%3.780.3
03/261,2811,3441,2811,316+2.97%68,500123億2474万+8.13%3.780.3
03/251,2941,2961,2621,278-1.69%43,900119億6885万+5.53%3.670.29
03/221,2681,3061,2651,300+2.85%39,700121億7489万+7.88%3.730.3
03/201,2431,2701,2351,264+1.69%33,600118億3774万+5.51%3.630.29
03/191,2611,2731,2301,243-1.35%68,600116億4107万+4.19%3.570.29
03/181,3091,3091,2461,260+0.8%63,000118億28万+5.88%3.620.29
03/151,2391,3131,2391,250+0.73%77,400117億663万+5.49%3.590.29
03/141,2201,2421,2181,241+3.76%44,300116億2234万+4.99%3.560.28
03/131,1901,2021,1821,196+1.01%31,100112億90万+1.27%3.430.27
03/121,1871,1961,1801,184+0.94%19,800110億8852万+0.17%3.40.27
03/111,1691,1751,1551,173+1.12%21,600109億8550万-0.93%3.370.27
03/081,1761,1871,1511,160-2.19%32,600108億6375万-2.03%3.330.27
03/071,1981,2021,1771,186-1.74%36,900111億725万0%3.410.27
03/061,2151,2221,2051,2070%93,900113億392万+1.94%3.470.28
03/051,2001,2111,1961,207+0.17%30,700113億392万+2.12%3.470.28
03/041,2161,2161,1931,205+0.84%16,400112億8519万+2.21%3.460.28
03/011,1971,2141,1911,195-1.24%16,700111億9153万+1.44%3.430.27
02/281,2081,2221,2021,210+0.58%8,400113億3201万+2.8%3.470.28
02/271,1901,2051,1901,203+0.59%13,300112億6646万+2.38%3.450.28
02/261,1801,1961,1801,196+0.84%9,600112億90万+1.87%3.430.27
02/251,1811,1891,1781,186-0.17%10,800111億725万+1.02%3.410.27
02/221,1961,1961,1701,188-0.34%8,300111億2598万+1.11%3.410.27
02/211,2111,2221,1911,192-1.57%22,700111億6344万+1.36%3.420.27
02/201,1801,2171,1801,211+3.42%26,800113億4138万+3.06%3.480.28
02/191,1671,1831,1661,171+0.43%16,100109億6677万-0.26%3.360.27
02/181,1671,1761,1501,166+3.19%14,500109億1994万-0.6%3.350.27
02/151,1371,1451,1261,130-0.18%7,000105億8279万-3.58%3.240.26
02/141,1441,1541,1241,132-1.14%34,500106億152万-3.5%3.250.26
02/131,1731,1731,1361,145-0.69%12,900107億2327万-2.47%3.290.26
02/121,1341,1601,1301,153+1.86%10,000107億9819万-1.79%3.310.26
02/081,1801,1801,1241,132-4.47%18,400106億152万-3.41%3.250.26
02/071,1921,1951,1761,185-1.33%8,200110億9788万+1.11%3.40.27
02/061,2191,2221,1921,201-2.04%15,500112億4773万+2.74%3.450.28
02/051,2411,2411,2231,226-0.65%10,800114億8186万+5.51%3.520.28
02/041,2091,2401,2091,234+3.61%21,400115億5678万+6.93%3.540.28
02/011,1761,1991,1761,191-0.25%17,700111億5407万+3.84%3.420.27
01/311,1771,1941,1581,194+3.74%28,800111億8217万+4.28%3.430.27
01/301,1611,1881,1511,151+0.52%21,300107億7946万+0.52%3.310.26
01/291,1451,1581,1381,1450%10,200107億2327万-0.26%3.290.26
01/281,1771,1871,1441,145-2.3%16,100107億2327万-0.61%3.290.26
01/251,1661,1981,1661,172+0.51%13,900109億7613万+1.3%3.370.27
01/241,1731,1821,1551,166+0.43%9,200109億1994万+0.34%3.350.27
01/231,1611,1811,1601,161-1.11%9,300108億7311万-0.51%3.330.27
01/221,2011,2011,1601,174-2.25%17,000109億9486万+0.09%3.370.27
01/211,2211,2311,1921,201-1.56%17,500112億4773万+1.69%3.450.28
01/181,1911,2261,1911,220+2.52%18,100114億2567万+2.61%3.50.28
01/171,1851,1901,1781,190+1.36%10,300111億4471万-0.42%3.420.27
01/161,1861,1901,1701,174-1.01%11,200109億9486万-2.41%3.370.27
01/151,1471,1911,1471,186+3.4%24,100111億725万-2.06%3.410.27
01/111,1451,1581,1451,147+0.7%9,200107億4200万-5.98%3.290.26
01/101,1461,1521,1291,139-1.89%15,700106億6708万-7.32%3.270.26
01/091,1581,1691,1441,161+0.96%16,500108億7311万-6.22%3.330.27
01/081,1541,1781,1501,150+0.35%17,300107億7010万-7.63%3.30.26
01/071,1501,1751,1451,146+3.62%17,600107億3263万-8.47%3.290.26
01/041,0811,1101,0571,106-2.3%29,700103億5802万-12.15%3.180.25