株価チャート

2019/02/04～2019/07/03

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
07/03424424420422-0.24%17,90036億8360万+0.48%-0.48
07/02427427419423-0.7%41,00036億9233万+0.71%-0.49
07/01423426419426+2.16%13,80038億4589万+1.43%-0.51
06/28420421416417-1.42%21,00037億6464万-0.71%-0.5
06/27419427419423+1.44%26,40038億1881万+0.71%-0.5
06/264204204174170%10,50037億6464万-0.48%-0.5
06/25419422415417-0.48%11,10037億6464万-0.48%-0.5
06/24423423415419-0.24%11,90037億8269万0%-0.5
06/21425425418420-0.24%13,50037億9172万+0.24%-0.5
06/20425425420421-1.41%14,30038億75万+0.48%-0.5
06/19415427414427+3.39%34,30038億5492万+1.91%-0.51
06/18418419410413-0.72%34,60037億2853万-1.43%-0.49
06/17416419414416-0.95%12,20037億5561万-0.72%-0.49
06/14421424418420+0.24%13,70037億9172万+0.24%-0.5
06/13420420415419-0.24%27,50037億8269万+0.24%-0.5
06/12427427419420-1.87%32,30037億9172万+0.48%-0.5
06/11423428423428+0.47%18,60038億6394万+2.39%-0.51
06/104274304264260%17,60038億4589万+2.16%-0.51
06/07417428414426+2.16%27,40038億4589万+2.16%-0.51
06/06424425417417-2.57%16,30037億6464万0%-0.5
06/05419429419428+2.88%36,10038億6394万+2.64%-0.51
06/04406416405416+3.74%32,30037億5561万-0.48%-0.49
06/03403409400401-3.14%47,30036億2019万-4.07%-0.48
05/31421421410414-1.9%21,10037億3755万-1.19%-0.49
05/30414424412422+1.44%19,50038億978万+0.48%-0.5
05/29422423413416-2.12%28,80037億5561万-1.19%-0.49
05/28426429421425-0.23%50,90038億3686万+0.71%-0.51
05/27423429418426+0.24%41,40038億4589万+0.95%-0.51
05/24427437416425+5.46%261,20038億3686万+0.71%-0.51
05/23406407402403-1.47%25,40036億3825万-4.73%-0.48
05/22408414405409+0.49%42,10036億9241万-3.54%-0.49
05/21418420407407-3.78%52,30036億7436万-4.24%-0.48
05/20430432418423-1.4%35,30038億1881万-0.94%-0.5
05/17429432425429+0.47%33,40038億7297万0%-0.51
05/16428428416427+0.71%24,90038億5492万-0.7%-0.51
05/15428428411424+1.44%87,10038億2783万-1.62%-0.5
05/14425427405418+3.72%166,10037億7367万-3.24%-0.5
05/13406410400403-1.23%53,70036億3825万-7.14%-0.48
05/10405416402408+1.24%54,40036億8339万-6.64%-0.48
05/09414414403403-2.89%58,40036億3825万-9.03%-0.48
05/08419426413415-0.95%51,30037億4658万-7.16%-0.49
05/07428429419419-0.71%41,30037億8269万-6.68%-0.5
04/26428428421422-1.17%28,00038億978万-6.01%-0.5
04/254274284214270%50,10038億5492万-4.9%-0.51
04/24430437427427-0.7%38,00038億5492万-4.69%-0.51
04/23426430423430+0.47%16,90038億8200万-4.02%-0.51
04/22430430420428-0.47%67,30038億6394万-4.25%-0.51
04/19432435427430-0.46%28,30038億8200万-3.8%-0.51
04/18442442425432-1.59%73,30039億6万-3.14%-0.51
04/174394444344390%51,20039億6325万-1.57%-0.52
04/16444451436439-0.9%46,60039億6325万-1.35%-0.52
04/15433445433443+2.55%41,10039億9936万-0.23%-0.53
04/12431434423432+0.47%60,20039億6万-2.48%-0.51
04/11436437425430-2.05%67,40038億8200万-2.93%-0.51
04/10437439429439-0.9%90,40039億6325万-1.13%-0.52
04/09454458435443-1.99%145,10039億9936万-0.23%-0.53
04/08458470449452-2.16%124,80040億8061万+2.03%-0.54
04/05451462451462+2.67%106,40041億7089万+4.52%-0.55
04/04453456446450-1.75%140,80040億6256万+2.27%-0.53
04/03449460445458+1.1%184,40041億3478万+4.33%-0.54
04/02463463445453-2.16%464,90040億8964万+3.66%-0.54
04/01475511453463-5.7%1,508,20041億7992万+6.19%-0.55
03/29550553477491-9.07%2,192,20044億3270万+13.39%5.620.52
03/28527558524540+5.06%2,622,40048億7507万+25.58%6.190.57
03/27474527458514+14.22%1,500,30046億4035万+20.94%5.890.54
03/26440479428450+7.4%416,90040億6256万+7.14%5.160.47
03/25418419408419-0.71%40,90037億8269万0%4.80.44
03/22418424415422+0.96%50,90038億978万+0.96%4.830.44
03/20412422410418+0.72%69,40037億7367万+0.24%4.790.44
03/19421422413415-1.43%40,40037億4658万-0.24%4.750.44
03/18415425414421+1.69%24,40038億75万+1.45%4.820.44
03/15418425410414-0.72%42,00037億3755万+0.24%4.740.43
03/14421425414417+0.24%25,70037億6464万+1.21%4.780.44
03/13423428415416-1.65%37,10037億5561万+1.22%4.770.44
03/124274304214230%18,70038億1881万+3.17%4.850.44
03/11420426410423+0.24%36,70038億1881万+3.42%4.850.44
03/08427432411422-2.31%39,80038億978万+3.69%4.830.44
03/07435435425432-1.59%37,50039億6万+6.4%4.950.45
03/06443445433439-0.23%55,20039億6325万+8.4%5.030.46
03/05426440426440+1.85%37,50039億7228万+9.18%5.040.46
03/04426436419432+3.1%67,30039億6万+7.46%4.950.45
03/01412419409419+0.96%20,20037億8269万+4.49%4.80.44
02/28420420412415-0.72%34,00037億4658万+3.75%4.750.44
02/27417419415418+0.97%10,20037億7367万+4.76%4.790.44
02/26419424410414-0.24%36,70037億3755万+3.76%4.740.43
02/25405420405415+2.47%35,70037億4658万+4.01%4.750.44
02/22402408402405-0.25%14,10036億5630万+1.5%4.640.43
02/21410414401406-0.49%48,10036億6533万+1.75%4.650.43
02/20403410400408+2.51%18,10036億8339万+2.26%4.670.43
02/19415420390398-3.63%51,10035億9311万-0.25%4.560.42
02/18403429403413+3.77%55,20037億2853万+3.77%4.730.43
02/153903983833980%32,70035億9311万0%4.560.42
02/14396407396398+0.76%27,50035億9311万0%4.560.42
02/13389403389395+3.13%16,10035億6602万-1%4.530.41
02/12385408383383-0.52%50,20034億5769万-4.01%4.390.4
02/08376386370385+0.52%24,60034億7574万-3.51%4.410.4
02/07392394375383-3.04%32,00034億5769万-3.77%4.390.4
02/06396403395395-0.25%12,70035億6602万-0.75%4.530.41
02/05394396392396+1.8%7,20035億7505万0%4.540.42
02/043863953863890%15,70035億1186万-1.02%4.460.41