株価チャート

2019/01/07~2019/06/06

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
06/06157157146146-2.67%198,40027億2852万+2.82%-1.37
06/05142160140150+7.91%604,80028億328万+5.63%-1.41
06/04137140136139+2.21%40,10025億9770万-2.11%-1.3
06/03136146133136-3.55%201,80025億4164万-4.23%-1.27
05/31151154141141-9.62%146,00026億3508万-1.4%-1.32
05/301531581511560%103,70029億1541万+9.09%-1.46
05/29158158151156-3.11%258,80029億1541万+9.86%-1.46
05/28148188148161+11.81%3,229,90030億885万+13.38%-1.51
05/27142146141144+2.13%48,00026億9114万+1.41%-1.35
05/24137141137141+0.71%10,20026億3508万-0.7%-1.32
05/231391401381400%5,00026億1639万-1.41%-1.31
05/22138140137140+0.72%4,60026億1639万-1.41%-1.31
05/21135139131139+1.46%14,40025億9770万-2.8%-1.3
05/20140140137137-2.14%4,50025億6032万-4.2%-1.28
05/17138140137140+3.7%19,30026億1639万-2.1%-1.31
05/16136137134135-1.46%8,20025億2295万-5.59%-1.27
05/15140140134137-2.14%34,20025億6032万-4.86%-1.28
05/14134140133140+4.48%22,90026億1639万-2.78%-1.31
05/13134137133134+2.29%33,50025億426万-7.59%-1.26
05/10136139131131-4.38%64,80024億4819万-10.27%-1.23
05/09147160136137-3.52%483,40025億6032万-6.8%-1.28
05/08147147142142-1.39%12,20026億5377万-3.4%-1.33
05/07144146144144-2.04%5,70026億9114万-2.7%-1.35
04/26144148143147+2.8%11,00027億4721万-1.34%-1.38
04/25144145143143-0.69%3,00026億7246万-4.03%-1.34
04/241441471441440%6,50026億9114万-4%-1.35
04/23146149144144-1.37%7,90026億9114万-4.64%-1.35
04/221451481451460%2,00027億2852万-3.31%-1.37
04/191471491461460%6,90027億2852万-3.95%-1.37
04/18147149146146-1.35%4,70027億2852万-4.58%-1.37
04/171481491471480%4,80027億6590万-3.27%-1.39
04/16149149147148-0.67%5,30027億6590万-3.9%-1.39
04/15147150147149+1.36%7,50027億8459万-3.25%-1.4
04/12145150143147+1.38%22,30027億4721万-5.16%-1.38
04/11146148145145-1.36%6,90027億983万-6.45%-1.36
04/10148148145147-0.68%21,30027億4721万-5.77%-1.38
04/09148149147148+0.68%8,20027億6590万-5.73%-1.39
04/08148149146147+0.68%17,40027億4721万-6.96%-1.38
04/05145147145146+1.39%18,30027億2852万-7.59%-1.37
04/041431461431440%38,00026億9114万-9.43%-1.35
04/03149150144144-3.36%99,40026億9114万-10%-1.35
04/02153153149149-2.61%19,90027億8459万-6.88%-1.4
04/01153155151153-0.65%18,50028億5934万-4.97%-1.43
03/29156157154154-1.28%11,10028億7803万-4.35%-1.44
03/28160160156156-2.5%5,50029億1541万-3.7%-1.46
03/27159160158160+1.91%16,40029億9016万-1.23%-1.5
03/26157159156157+0.64%25,20029億3410万-3.09%-1.47
03/25158161156156-4.29%26,40029億1541万-3.7%-1.46
03/22164166162163-1.81%14,20030億4623万+0.62%-1.53
03/20161169161166+3.75%64,40031億229万+2.47%-1.56
03/191611621591600%24,60029億9016万-0.62%-1.5
03/18163164159160-1.23%26,50029億9016万-0.62%-1.5
03/15165166160162-1.82%36,40030億2754万+0.62%-1.52
03/14162167161165+2.48%50,70030億8360万+2.48%-1.55
03/13161169160161+0.63%67,10030億885万0%-1.51
03/12158160158160+1.91%18,90029億9016万-0.62%-1.5
03/11156160152157+0.64%48,90029億3410万-2.48%-1.47
03/08164164156156-5.45%106,60029億1541万-3.11%-1.46
03/07166168164165-2.37%71,60030億8360万+2.48%-1.55
03/06173177163169-0.59%458,70031億5836万+4.97%-1.58
03/05164173157170+5.59%325,90031億7705万+5.59%-1.59
03/04162164159161-0.62%38,60030億885万0%-1.51
03/011611631611620%24,60030億2754万+0.62%-1.52
02/28164166161162-1.22%45,10030億2754万+0.62%-1.52
02/27166166162164+0.61%58,50030億6492万+1.86%-1.54
02/26164178162163+1.24%278,10030億4623万+1.24%-1.53
02/251651661571610%51,20030億885万0%-1.51
02/221611621591610%31,40030億885万0%-1.51
02/21159161158161+0.63%30,50030億885万-0.62%-1.51
02/20164165159160-1.84%100,80029億9016万-1.23%-1.5
02/19162166158163-0.61%77,10030億4623万0%-1.53
02/18157165157164+5.13%76,30030億6492万0%-1.54
02/15158164156156-2.5%21,00029億1541万-3.7%-1.46
02/14153167153160+5.26%92,30029億9016万-0.62%-1.5
02/13159163150152-2.56%112,20028億4065万-5%-1.42
02/121561581551560%6,90029億1541万-2.5%-1.46
02/08153160149156-2.5%103,70029億1541万-1.89%-1.46
02/07164164159160-1.84%12,10029億9016万+1.91%-1.5
02/06163165161163+1.24%30,90030億4623万+4.49%-1.53
02/05166168156161-2.42%79,70030億885万+4.55%-1.51
02/04161166160165+2.48%27,90030億8360万+7.84%-1.55
02/011601631581610%38,70030億885万+5.92%-1.51
01/31157163157161+1.26%38,70030億885万+7.33%-1.51
01/30164164155159-2.45%69,70029億7147万+6.71%-1.49
01/29165165159163-1.81%59,00030億4623万+10.14%-1.53
01/28167167163166+1.84%44,00031億229万+12.93%-1.56
01/25163164159163-0.61%69,80030億4623万+10.88%-1.53
01/24165171164164-0.61%98,90030億6492万+11.56%-1.54
01/23162167160165+1.23%57,00030億8360万+13.01%-1.55
01/22162165156163+0.62%109,20030億4623万+11.64%-1.53
01/21170170161162-0.61%183,50030億2754万+10.96%-1.52
01/18176178162163-7.39%394,00030億4623万+11.64%-1.53
01/17191197176176+2.33%1,186,00032億8918万+20.55%-1.65
01/16191193170172-8.99%604,50032億1442万+18.62%-1.61
01/15200212187189+11.18%2,918,60035億3213万+30.34%-1.77
01/11135180135170+30.77%4,123,60031億7705万+18.06%-1.59
01/10135135129130-2.99%24,40024億2951万-9.72%-1.22
01/09133135130134-1.47%46,60025億426万-8.22%-1.26
01/08131136130136+1.49%84,00025億4164万-7.48%-1.27
01/07130137128134+5.51%62,30025億426万-9.46%-1.26