株価チャート

2019/01/29~2019/06/28

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
06/281,6681,6681,6301,640-2.32%2,80082億4100万-7.19%15.751.15
06/271,6871,6871,6671,679+1.14%3,10084億3697万-5.25%16.121.17
06/261,6371,6791,6311,660-7.37%13,20083億4150万-6.43%15.941.16
06/251,7891,7921,7631,792+1.7%9,30090億480万+0.9%17.211.25
06/241,7611,7641,7411,762+1.67%7,70088億5405万-0.62%16.921.23
06/211,7331,7331,7301,733+0.06%3,80087億832万-2.15%16.641.21
06/201,7351,7351,7321,732-0.17%2,70087億330万-2.09%16.631.21
06/191,7371,7381,7351,735-0.17%3,10087億1837万-1.87%16.661.21
06/181,7421,7421,7381,738-0.4%3,80087億3345万-1.7%16.691.21
06/171,7421,7471,7401,745-0.17%1,70087億6862万-1.19%16.761.22
06/141,7501,7521,7481,748-0.11%2,70087億8370万-0.91%16.781.22
06/131,7751,7751,7501,750-1.41%4,00087億9375万-0.62%16.81.22
06/121,7801,7901,7751,775-0.62%3,40089億1937万+0.91%17.041.24
06/111,8011,8011,7831,786-0.83%2,30089億7465万+1.77%17.151.25
06/101,8301,8391,7781,801-2.01%9,00090億5002万+2.91%17.291.26
06/071,8201,8441,8201,838-0.27%4,10092億3595万+5.33%17.651.28
06/061,8051,8491,8001,843+1.38%5,60092億6107万+6.1%17.71.29
06/051,8861,8871,7801,818-3.5%13,50091億3545万+5.15%17.461.27
06/041,8421,8841,8421,884+2.73%12,70094億6710万+9.41%18.091.32
06/031,8121,8341,8031,834+2.98%7,20092億1585万+7.19%17.611.28
05/311,7981,8101,7811,781-0.89%5,70089億4952万+4.64%17.11.24
05/301,7901,7971,7801,797+0.96%3,40090億2992万+5.96%17.261.26
05/291,7701,7801,7651,780+0.56%2,80089億4450万+5.39%17.091.24
05/281,7801,7801,7641,770+0.34%3,10088億9425万+5.17%171.24
05/271,7501,7781,7501,764+1.03%6,10088億6410万+5.19%16.941.23
05/241,7301,7491,7291,746+0.92%3,10087億7365万+4.49%16.771.22
05/231,7231,7391,7231,730+0.23%1,10086億9325万+3.84%16.611.21
05/221,7161,7391,7161,726+0.41%3,30086億7315万+3.79%16.571.21
05/211,7091,7191,7091,719+1.12%2,00086億3797万+3.62%16.511.2
05/201,6971,7101,6971,700+0.24%1,00085億4250万+2.6%16.321.19
05/171,7011,7191,6901,696-0.24%3,10085億2240万+2.54%16.291.18
05/161,7041,7141,6961,700-1.16%2,40085億4250万+2.91%16.321.19
05/151,7291,7291,6931,720+1.71%5,30086億4300万+4.24%16.521.2
05/141,6901,6961,6901,691-0.06%2,70084億9727万+2.67%16.241.18
05/131,6861,7151,6861,692+0.12%2,40085億230万+2.86%16.251.18
05/101,7011,7011,6711,690+0.18%1,60084億9225万+2.86%16.231.18
05/091,6991,6991,6601,687+0.12%90084億7717万+2.87%16.21.18
05/081,6801,7161,6531,685+1.14%6,10084億6712万+2.93%16.181.18
05/071,6651,6801,6651,666+0.06%5,20083億7165万+1.96%161.16
04/261,6501,6651,6431,665+1.34%1,80083億6662万+2.15%15.991.16
04/251,6381,6471,6281,643+0.24%1,30082億5607万+0.92%15.781.15
04/241,6391,6451,6181,639+0.12%1,50082億3597万+0.74%15.741.14
04/231,6291,6381,6291,637+1.17%50082億2592万+0.74%15.721.14
04/221,6161,6291,6161,618+0.19%90081億3045万-0.37%15.541.13
04/191,6151,6281,6151,6150%1,10081億1537万-0.49%15.511.13
04/181,6321,6401,6151,615-1.04%3,30081億1537万-0.43%15.511.13
04/171,6301,6411,6241,632+0.68%1,30082億80万+0.74%15.671.14
04/161,6391,6391,6211,621-0.06%1,60081億4552万+0.25%15.571.13
04/151,6311,6311,6211,622-0.18%60081億5055万+0.43%15.581.13
04/121,6391,6411,6251,625+0.31%80081億6562万+0.81%15.61.14
04/111,6261,6401,6201,620-1.52%1,90081億4050万+0.62%15.561.13
04/101,6281,6471,6261,645+1.04%50082億6612万+2.24%15.81.15
04/091,6561,6561,6221,628-2.1%1,90081億8070万+1.37%15.631.14
04/081,6711,6711,6201,663+0.97%4,60083億5657万+3.61%15.971.16
04/051,6471,6471,6401,647+0.18%1,60082億7617万+2.87%15.821.15
04/041,6401,6471,6381,644+0.24%1,20082億6110万+2.88%15.791.15
04/031,6421,6421,6321,640-0.36%1,20082億4100万+2.82%15.751.15
04/021,6451,6691,6391,646+0.06%3,20082億7115万+3.46%15.811.15
04/011,6641,6691,6451,645+0.92%2,50082億6612万+3.72%15.81.15
03/291,6251,6301,6201,630+1.18%1,30081億9075万+3.1%15.651.14
03/281,6301,6301,6081,611-0.12%3,10080億9527万+2.09%15.471.13
03/271,6271,6271,6131,613-0.31%1,10081億532万+2.48%15.491.13
03/261,6121,6251,6121,618+2.93%1,80081億3045万+2.99%15.541.13
03/251,6211,6211,5691,572-3.08%3,40078億9930万+0.38%15.091.1
03/221,6091,6261,6091,622+0.87%1,40081億5055万+3.71%15.581.13
03/201,6241,6241,6001,608+0.5%90080億8020万+3.08%15.441.12
03/191,5951,6001,5891,600+0.31%1,60080億4000万+2.76%15.361.12
03/181,5951,5951,5901,595+0.06%1,70080億1487万+2.7%15.321.11
03/151,5811,5941,5811,594+0.31%50080億985万+2.77%15.311.11
03/141,5751,5891,5751,589+1.27%20079億8472万+2.65%15.261.11
03/131,5761,5931,5571,569-0.06%1,10078億8422万+1.55%15.071.1
03/121,5831,5851,5601,570+1.16%80078億8925万+1.75%15.081.1
03/111,5531,5791,5521,5520%1,90077億9880万+0.71%14.91.08
03/081,5811,5811,5521,552-2.21%1,50077億9880万+0.84%14.91.08
03/071,5881,5891,5761,587+0.13%60079億7467万+3.19%15.241.11
03/061,5801,5851,5801,585+0.76%20079億6462万+3.19%15.221.11
03/051,5971,5971,5721,573-1.56%1,40079億432万+2.54%15.11.1
03/041,5751,5981,5751,598+1.65%1,50080億2995万+4.31%15.341.12
03/011,5771,5781,5551,572+0.26%1,30078億9930万+2.88%15.091.1
02/281,5571,5681,5431,568+0.71%1,20078億7920万+2.75%15.061.1
02/271,5581,5581,5411,557+1.1%1,00078億2392万+2.23%14.951.09
02/261,5371,5401,5361,540+0.2%1,90077億3850万+1.25%14.791.08
02/251,5341,5371,5301,537+1.12%1,60077億2342万+1.32%14.761.07
02/221,5211,5331,5201,520-1.04%1,50076億3800万+0.46%14.61.06
02/211,5301,5361,5181,536+0.39%1,00077億1840万+1.72%14.751.07
02/201,5211,5351,5141,530+0.66%2,70076億8825万+1.59%14.691.07
02/191,5151,5291,5151,520+0.4%60076億3800万+1.2%14.61.06
02/181,5171,5341,5101,514-0.26%1,20076億785万+0.93%14.541.06
02/141,5211,5341,5151,518-0.52%3,10076億2795万+1.34%14.581.06
02/131,5161,5271,5161,526+0.59%2,00076億6815万+2.07%14.651.07
02/121,5171,5261,5161,517+0.07%1,40076億2292万+1.68%14.571.06
02/081,5271,5271,5151,516-0.79%40076億1790万+1.88%14.561.06
02/071,5281,5281,5281,528-0.13%10076億7820万+2.76%14.671.07
02/061,5201,5301,5141,530+0.66%50076億8825万+2.96%14.691.07
02/051,5111,5221,5001,520+0.4%1,30076億3800万+2.49%14.61.06
02/041,5111,5151,5101,514+0.13%60076億785万+2.16%14.541.06
02/011,5291,5291,5121,512-0.2%60075億9780万+2.02%14.521.06
01/311,5281,5281,5141,515-0.85%1,50076億1287万+2.02%14.551.06
01/301,5281,5281,5161,528+0.07%1,10076億7820万+2.55%14.671.07
01/291,5281,5281,5111,5270%1,10076億7317万+2.14%14.661.07