株価チャート

2019/01/17~2019/06/17

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
06/172,2842,2842,2352,245-0.31%5,90054億3671万+1.04%17.382.55
06/142,2662,2662,2162,252+1.62%20,40054億5366万+1.21%17.432.56
06/132,3402,3402,2132,216-3.23%28,70053億6648万-0.85%17.162.51
06/122,3592,4072,2662,290-2.3%90,80055億4569万+1.1%17.732.6
06/112,2212,3702,2202,344+7.18%76,20056億7646万+2.31%18.152.66
06/102,1802,2362,1612,187+1.11%15,10052億9625万-5.37%16.932.48
06/072,1272,1692,1212,163+0.84%5,80052億3813万-7.49%16.742.45
06/062,1022,1642,0852,145+2.48%12,70051億9454万-9.26%16.612.43
06/052,1012,1292,0832,093+2.05%9,60050億6861万-12.43%16.22.38
06/042,0562,0802,0162,051+0.49%19,80049億6690万-15.18%15.882.33
06/032,1562,1592,0372,041-6.72%53,10049億4268万-16.59%15.82.32
05/312,2112,2342,1552,188-1.4%21,90052億9867万-11.63%16.942.48
05/302,2302,2302,2092,219-0.54%9,30053億7375万-11.24%17.182.52
05/292,2562,2562,2102,231-2.15%12,40054億281万-11.64%17.272.53
05/282,2332,2832,2332,280+1.97%10,80055億2147万-10.55%17.652.59
05/272,2352,2532,2192,236+0.49%7,30054億1492万-13.03%17.312.54
05/242,2322,2532,2202,225-0.36%15,60053億8828万-14.09%17.222.53
05/232,2592,2592,2002,233-0.49%17,40054億765万-14.41%17.292.53
05/222,2312,2792,2252,244+0.85%12,00054億3429万-14.61%17.372.55
05/212,2382,2402,2022,225-1.33%15,10053億8828万-15.94%17.222.53
05/202,2602,3052,2462,255-0.79%26,80054億6093万-15.45%17.462.56
05/172,3142,3152,2602,273+0.31%16,70055億452万-15.34%17.62.58
05/162,3142,3282,2502,266-3.94%25,30054億8757万-16.17%17.542.57
05/152,3102,3612,2512,359+3.15%46,80057億1279万-13.3%18.262.68
05/142,2692,3552,1832,287-1.72%78,40055億3842万-16.41%17.72.6
05/132,2372,4302,1742,327-6.43%235,90056億3529万-15.54%18.012.64
05/102,4872,4872,4872,487-16.74%33,30060億2276万-10.35%19.252.82
05/092,9693,0102,9062,987+2.33%81,40072億3361万+7.25%23.123.39
05/082,8452,9792,8302,919+1.96%62,40070億6894万+5.15%22.63.31
05/072,8792,8832,8132,863+0.7%31,60069億3332万+3.43%22.163.25
04/262,8032,8462,7952,843+1.07%22,50068億8489万+2.93%22.013.23
04/252,8182,8292,8082,813+0.29%14,20068億1224万+1.96%21.783.19
04/242,7992,8302,7992,805+0.39%14,00067億9286万+1.67%21.713.18
04/232,7932,7942,7762,794+0.43%5,40067億6622万+1.16%21.633.17
04/222,7892,8072,7572,782+0.58%8,90067億3716万+0.58%21.543.16
04/192,8262,8262,7632,766-0.86%7,10066億9842万-0.04%21.413.14
04/182,8582,8602,7892,790-1.93%14,50067億5654万+0.72%21.63.17
04/172,8292,8602,8222,845+0.64%19,80068億8973万+2.67%22.023.23
04/162,8382,8402,8132,827+0.5%7,90068億4614万+2.06%21.893.21
04/152,7512,8462,7512,813+3.15%26,00068億1224万+1.63%21.783.19
04/122,7012,7302,7012,727+1%6,70066億397万-1.52%21.113.09
04/112,7012,7202,6962,7000%6,50065億3859万-2.77%20.93.06
04/102,7032,7072,6802,700-0.74%12,30065億3859万-3.19%20.93.06
04/092,7352,7352,7052,720-0.26%9,00065億8702万-2.89%21.063.09
04/082,7302,7372,7252,727+0.44%9,30066億397万-3.13%21.113.09
04/052,7352,7402,7142,715-0.29%10,90065億7491万-3.96%21.023.08
04/042,7132,7422,7132,723+0.48%8,70065億9428万-4.05%21.083.09
04/032,7382,7632,7022,710-1.02%15,50065億6280万-4.95%20.983.08
04/022,7822,7872,7312,738-0.4%11,20066億3061万-4.37%21.23.11
04/012,8182,8392,7452,749-1.82%10,40066億5725万-4.42%21.283.12
03/292,7902,8252,7702,800+1.45%8,80067億8076万-3.11%22.993.71
03/282,7682,7802,7352,760-0.29%2,90066億8389万-4.89%22.663.65
03/272,7502,8332,7502,768+1.47%14,40067億326万-4.88%22.733.67
03/262,7112,7592,7112,728+0.96%5,50066億639万-6.45%22.43.61
03/252,7002,7192,6352,702-2.67%24,00065億3802万-7.62%22.173.57
03/222,8212,8212,7722,776-1.49%6,60067億1708万-5.35%22.773.67
03/202,8872,8872,8132,818-1.85%8,60068億1871万-4.02%23.123.73
03/192,9132,9152,8532,871-0.59%3,90069億4695万-2.28%23.553.8
03/182,8632,8882,8402,888+2.41%5,30069億8809万-1.7%23.693.82
03/152,8792,8792,8202,820-0.32%8,40068億2355万-3.85%23.143.73
03/142,8452,8452,8032,829+0.6%4,10068億4533万-2.85%23.213.74
03/132,8422,8482,7732,812-0.53%12,20068億419万-2.73%23.073.72
03/122,8202,8662,8052,827+2.06%14,40068億4049万-1.53%23.193.74
03/112,8482,8562,7632,770-2.5%25,00067億256万-2.88%22.733.66
03/082,8632,8802,7702,841-2.97%45,10068億7436万+0.25%23.313.76
03/073,0103,0102,9282,928-2.37%13,60070億8488万+4.05%24.023.87
03/063,0203,0202,9852,999-0.37%12,80072億5668万+7.49%24.63.97
03/053,0703,0702,9993,010-1.79%11,90072億8329万+8.82%24.693.98
03/043,0803,0803,0553,065+0.99%6,50074億1638万+12.11%25.154.06
03/013,0253,1052,9953,035+1.4%27,30073億4378万+12.37%24.94.02
02/283,0303,0602,9712,993-1.22%15,30072億4216万+12.14%24.563.96
02/273,0103,0302,9963,030+0.66%7,80073億3169万+14.86%24.864.01
02/263,0603,0602,9403,010-1.79%23,30072億8329万+15.55%24.693.98
02/253,0903,1203,0153,065-1.13%25,10074億1638万+19.17%25.154.06
02/223,1303,1303,0203,100-0.48%23,50075億107万+22.1%25.434.1
02/212,9763,1152,9703,115+5.17%30,00075億3736万+24.45%25.564.12
02/202,9352,9622,8942,962+2.14%16,40071億6715万+20.02%24.33.92
02/192,9633,1052,8642,900-2.19%56,20070億1713万+18.95%23.793.84
02/182,8912,9952,8912,965+2.81%23,20071億7441万+23.08%24.333.92
02/152,9393,1252,8432,884+0.52%153,20069億7841万+21.28%23.663.82
02/142,8282,9402,7722,8690%52,00069億4211万+22.09%23.543.8
02/132,8762,9042,8122,869-0.24%29,20069億4211万+23.5%23.543.8
02/122,8952,9092,7562,876+4.66%77,50069億5905万+25.32%23.63.81
02/082,7972,7972,6582,748+19.63%223,50066億4933万+21.38%22.553.64
02/072,3102,3142,2612,297-0.35%9,60055億5805万+2.59%18.853.04
02/062,3182,3192,2932,305-0.6%7,20055億7740万+3.27%18.913.05
02/052,3442,3522,3052,319-1.07%9,40056億1128万+4.41%19.033.07
02/042,3332,3532,3182,344+1.12%8,10056億7177万+6.3%19.233.1
02/012,3392,3422,2962,318-1.07%5,80056億886万+5.51%19.023.07
01/312,3162,3432,2902,343+0.56%9,30056億6935万+6.89%19.223.1
01/302,3902,3952,2942,330-3.24%30,10056億3790万+6.39%19.123.08
01/292,1842,4912,1602,408+9.55%146,70058億2663万+10.05%19.763.19
01/282,1942,2192,1752,198-1.52%7,70053億1850万+0.46%18.032.91
01/252,2412,2572,2202,232-0.45%12,30054億77万+1.59%18.312.95
01/242,2202,2422,2132,242+1.36%5,10054億2496万+1.49%18.392.97
01/232,2062,2142,1812,212+0.27%4,20053億5237万-0.27%18.152.93
01/222,1952,2222,1932,206+0.5%3,90053億3785万-0.76%18.12.92
01/212,2562,2562,1742,195-1.75%7,60053億904万-1.66%182.9
01/182,2162,2502,2162,234+0.9%6,00054億337万-0.62%18.322.95
01/172,2082,2472,2002,214-0.27%9,10053億5500万-2.08%18.162.93