株価チャート

2019/01/24～2019/06/24

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
06/241171181161180%95,50036億2417万-3.28%-1.22
06/21119119117118-0.84%90,90036億2417万-4.07%-1.22
06/20118119116119+2.59%236,60036億5488万-4.03%-1.23
06/19117119116116-1.69%267,40035億6274万-6.45%-1.2
06/18118118115118+1.72%168,10036億2417万-5.6%-1.22
06/17118119116116-3.33%140,10035億6274万-7.2%-1.2
06/14116120116120+3.45%145,10036億8560万-4.76%-1.24
06/13121121115116-4.13%483,50035億6274万-7.94%-1.2
06/12119121118121+1.68%254,40037億1631万-4.72%-1.26
06/11119120117119-0.83%211,10036億5488万-6.3%-1.23
06/10119122119120+0.84%304,80036億8560万-5.51%-1.24
06/07115120115119+2.59%258,60036億5488万-7.03%-1.23
06/06122124115116-4.13%461,60035億6274万-9.38%-1.2
06/05120121118121+3.42%250,20037億1631万-5.47%-1.26
06/04112119112117+3.54%301,10035億9346万-8.59%-1.21
06/03118119111113-5.83%621,80034億7060万-12.4%-1.17
05/31123123116120-3.23%715,70036億8560万-6.98%-1.24
05/30128128122124-2.36%594,40038億845万-3.88%-1.29
05/291261301241270%517,10039億59万-1.55%-1.32
05/28132132127127-3.79%456,40039億59万-1.55%-1.32
05/271311321261320%669,30040億5416万+2.33%-1.37
05/24131133130132-1.49%350,70040億5416万+2.33%-1.37
05/23136136130134-1.47%480,10041億1558万+3.88%-1.39
05/22136138134136+1.49%339,70041億7701万+5.43%-1.41
05/21139139127134-3.6%1,272,30041億1558万+3.88%-1.39
05/20138142137139+1.46%800,10042億6915万+8.59%-1.44
05/17135138132137+3.01%637,30042億772万+7.03%-1.42
05/16134135131133+1.53%311,70040億8487万+3.91%-1.38
05/15131136131131+0.77%595,90040億2344万+2.34%-1.36
05/14124131121130+2.36%493,40039億9273万+1.56%-1.35
05/13129129125127-0.78%368,00039億59万-0.78%-1.32
05/10129130124128+0.79%401,20039億3130万0%-1.33
05/09131133126127-3.79%482,40039億59万0%-1.32
05/08131137130132+1.54%693,10040億5416万+3.94%-1.37
05/07125134125130+4%696,10039億9273万+2.36%-1.35
04/261231271231250%373,70038億3916万-0.79%-1.3
04/25128128125125-2.34%300,90038億3916万-0.79%-1.3
04/24119129119128+6.67%515,30039億3130万+1.59%-1.33
04/23125125118120-3.23%507,90036億8560万-4%-1.24
04/22126128124124-3.13%375,20038億845万-0.8%-1.29
04/19123128123128+3.23%475,30039億3130万+2.4%-1.33
04/18123127123124-0.8%276,50038億845万0%-1.29
04/17122125122125+2.46%241,70038億3916万+0.81%-1.3
04/16127128122122-3.17%326,10037億4702万-1.61%-1.27
04/151261291261260%311,60038億6988万+2.44%-1.31
04/12127127124126-0.79%218,00038億6988万+2.44%-1.31
04/11131131126127-3.05%317,40039億59万+3.25%-1.32
04/10133133131131-2.24%203,60040億2344万+7.38%-1.36
04/09133135132134+1.52%348,70041億1558万+9.84%-1.39
04/08135136131132-2.22%638,30040億5416万+8.2%-1.37
04/05136138133135+0.75%677,00041億4630万+11.57%-1.4
04/04131136130134+3.08%713,50041億1558万+11.67%-1.39
04/03126133126130+3.17%751,90039億9273万+9.24%-1.35
04/02126127123126+1.61%491,90038億6988万+6.78%-1.31
04/01126129124124-1.59%378,60038億845万+5.98%-1.29
03/291321331261260%903,70038億6988万+8.62%32.941.38
03/28122127118126+5%677,30038億6988万+8.62%32.941.38
03/27122123120120-1.64%253,00036億8560万+4.35%31.371.32
03/26119125119122+3.39%417,20037億4702万+7.02%31.91.34
03/25120122118118-5.6%284,00036億2417万+3.51%30.851.3
03/22120128119125+5.04%1,307,70038億3916万+10.62%32.681.37
03/20115120115119+5.31%660,00036億5488万+6.25%31.111.31
03/19115115113113-1.74%278,60034億7060万+0.89%29.541.24
03/18114116112115+1.77%420,00035億3203万+2.68%30.071.26
03/15115115112113-0.88%153,60034億7060万+1.8%29.541.24
03/14117117114114-1.72%167,20035億132万+2.7%29.81.25
03/13119120114116-1.69%436,10035億6274万+4.5%30.331.27
03/12116121116118+2.61%318,30036億2417万+7.27%30.851.3
03/11119120113115-0.86%876,90035億3203万+4.55%30.071.26
03/081111231101160%945,80035億6274万+5.45%30.331.27
03/07121121116116-4.13%418,30035億6274万+6.42%30.331.27
03/06122123119121-2.42%465,30037億1631万+11.01%31.631.33
03/05121125120124+0.81%662,20038億845万+13.76%32.421.36
03/04116126115123+8.85%2,359,40037億7774万+13.89%32.161.35
03/01110114110113+2.73%627,90034億7060万+4.63%29.541.24
02/28110112109110-0.9%551,30033億7846万+2.8%28.761.21
02/27107111107111+4.72%527,70034億918万+3.74%29.021.22
02/26105109105106+0.95%358,20032億5561万-0.93%27.711.16
02/251051081051050%376,00032億2490万-1.87%27.451.15
02/22107107104105-1.87%290,50032億2490万-2.78%27.451.15
02/21110111107107-2.73%313,10032億8632万-0.93%27.971.17
02/20107110106110+2.8%347,10033億7846万+1.85%28.761.21
02/191071081061070%221,30032億8632万-0.93%27.971.17
02/18106108104107+3.88%376,30032億8632万-0.93%27.971.17
02/15103104102103-0.96%297,20031億6347万-3.74%26.931.13
02/14108109104104-3.7%355,10031億9418万-2.8%27.191.14
02/13109109105108+0.93%297,40033億1704万+0.93%28.241.19
02/12102107101107+3.88%259,40032億8632万0%27.971.17
02/08104105103103-2.83%209,00031億6347万-3.74%26.931.13
02/07108108104106-0.93%274,40032億5561万-0.93%27.711.16
02/061071081071070%277,70032億8632万0%27.971.17
02/05109110107107-1.83%400,90032億8632万+0.94%27.971.17
02/04107109107109+1.87%111,50033億4775万+2.83%28.51.2
02/01108110106107-1.83%182,40032億8632万+1.9%27.971.17
01/31107110107109+2.83%221,30033億4775万+3.81%28.51.2
01/30110110106106-3.64%397,60032億5561万+0.95%27.711.16
01/291091101071100%334,10033億7846万+4.76%28.761.21
01/28112112109110-1.79%299,90033億7846万+4.76%28.761.21
01/25107113107112+4.67%420,20034億3989万+6.67%29.281.23
01/241071081061070%275,50032億8632万+1.9%27.971.17