株価チャート

2019/01/30～2019/06/28

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
06/282,0552,0822,0262,076+1.02%211,100258億2668万-10.17%20.32.64
06/272,1432,1432,0132,055-4.11%417,700255億6543万-11.5%20.12.61
06/262,1942,1982,1162,143-2.28%166,600266億6020万-8.14%20.962.72
06/252,2142,2292,1432,193-1.35%192,300272億8223万-6.4%21.452.78
06/242,2452,2452,1652,223-0.98%159,500275億6742万-5.32%21.672.81
06/212,3982,4342,2002,245-5.95%273,100278億4024万-4.71%21.892.84
06/202,3412,4102,3132,387+1.96%92,700296億118万+0.84%23.273.02
06/192,4862,4862,3332,341-4.8%197,300290億3074万-0.97%22.822.96
06/182,5222,5812,4462,459-1.48%163,800304億9405万+4.06%23.973.11
06/172,4272,5352,4202,496+2.8%170,000309億5289万+5.63%24.333.16
06/142,4302,4332,3742,428+0.54%128,800301億962万+2.88%23.673.07
06/132,4432,4472,3762,415-1.83%125,500299億4841万+2.03%23.543.06
06/122,3352,4682,3092,460+5.85%192,900305億646万+3.8%23.983.11
06/112,3272,3272,2562,324+0.04%142,200288億1992万-2.06%22.662.94
06/102,3952,3982,3052,323-2.02%86,400288億752万-2.64%22.652.94
06/072,3162,3742,2952,371+1.37%54,100294億277万-1.08%23.123
06/062,3422,3742,2852,339-0.38%108,800290億593万-2.7%22.82.96
06/052,3502,3782,3032,348+1.91%75,000291億1754万-2.65%22.892.97
06/042,2672,3332,2352,304+3.55%120,600285億7190万-4.75%22.462.92
06/032,2402,2922,2102,225-2.15%63,900275億9222万-8.32%21.692.82
05/312,2852,3082,2452,274-1.56%79,700281億9987万-6.84%22.172.88
05/302,3092,3252,2392,310-0.52%158,700286億4631万-5.94%22.522.92
05/292,3382,3712,2912,322-2.07%73,600287億9512万-5.76%22.642.94
05/282,3452,4222,2872,371+1.02%154,800294億277万-3.93%23.123
05/272,3822,3852,3402,3470%94,200291億514万-4.9%22.882.97
05/242,3422,3712,2872,347+0.21%49,200291億514万-4.86%22.882.97
05/232,3572,4052,3292,342-1.26%90,000290億4314万-5.07%22.832.96
05/222,3642,4122,3162,372+2.15%117,000294億1517万-3.77%23.123
05/212,3762,4402,3222,322-4.29%72,900287億7422万-5.76%22.622.94
05/202,4932,5482,4212,426-3.69%103,900300億6299万-1.58%23.633.07
05/172,3662,5272,3542,519+8.39%188,600312億1544万+2.44%24.543.19
05/162,3142,3532,2772,324+0.91%126,300287億9900万-5.14%22.642.94
05/152,3602,3932,1822,303-6.38%505,600285億3877万-5.73%22.442.91
05/142,3582,4742,3322,460+1.32%153,400304億8432万+0.94%23.973.11
05/132,5462,5792,4262,428-6.18%105,600300億8777万+0.12%23.653.07
05/102,5482,6002,5292,588+3.6%111,300320億7049万+7.39%25.213.27
05/092,5322,5812,4742,498-1.3%82,700309億5521万+4.61%24.343.16
05/082,6522,6572,5152,531-4.96%135,700313億6415万+6.84%24.663.2
05/072,6172,7042,6172,663+2.58%158,400329億9989万+13.37%25.943.37
04/262,5452,6182,5322,596+1.92%139,200321億6963万+11.8%25.293.28
04/252,5792,5792,5062,547+0.39%179,100315億6242万+10.59%24.813.22
04/242,5092,5652,4962,537+0.24%81,400314億3850万+10.93%24.723.21
04/232,4702,5692,4532,531+1.93%175,000313億6415万+11.4%24.663.2
04/222,6092,6222,4802,483-3.91%157,100307億6933万+9.96%24.193.14
04/192,6202,6342,4622,584-2.08%291,400320億2092万+15.1%25.173.27
04/182,5502,7402,5422,639+4.51%469,500327億248万+18.45%25.713.34
04/172,4472,5652,4402,525+4.6%343,100312億8980万+14.31%24.63.19
04/162,3882,4452,3802,414+1.64%203,800299億1428万+10.08%23.523.05
04/152,3132,3772,3022,375+2.86%165,900294億3100万+8.94%23.143
04/122,3402,3532,2862,309-1.66%135,400286億1312万+6.41%22.492.92
04/112,2822,3682,2762,348+2%161,100290億9641万+8.55%22.872.97
04/102,3282,3502,2782,302-2.04%139,400285億2638万+6.87%22.432.91
04/092,3612,3742,2782,350+0.56%314,400291億2120万+9.51%22.892.97
04/082,3002,3592,2782,337+1.83%373,200289億6010万+9.51%22.772.96
04/052,2802,2992,2452,295+0.39%141,000284億3964万+8.15%22.362.9
04/042,1322,2892,1322,286+6.72%175,600283億2811万+8.39%22.272.89
04/032,1922,3002,1402,142-0.19%356,600265億4366万+2.1%20.872.71
04/022,1742,1842,1172,146-1.29%50,100265億9323万+2.39%20.912.71
04/012,0932,1862,0872,174+5.95%108,900269億4020万+3.87%21.182.75
03/292,0302,0822,0222,052+1.03%97,000254億2838万-1.77%19.992.6
03/282,0252,0431,9822,031+0.1%71,500251億6815万-2.78%19.792.57
03/272,0352,0592,0082,029+0.05%59,900251億4336万-2.97%19.772.57
03/262,0122,0541,9902,028+1.35%107,800251億3097万-3.15%19.762.57
03/252,0502,0741,9972,001-4.71%106,300247億9639万-4.58%19.492.53
03/222,1392,1462,0902,100-2.87%49,000260億2320万0%20.462.66
03/202,1472,1772,1272,162+0.79%35,800267億9150万+3.2%21.062.73
03/192,1342,1612,1032,145-1.79%82,800265億8084万+2.83%20.92.71
03/182,1802,1942,1402,184+0.55%41,000270億6412万+5.2%21.282.76
03/152,1562,1742,1472,172+0.74%38,600269億1542万+5.08%21.162.75
03/142,1642,1642,1012,156+0.09%37,700267億1715万+4.76%212.73
03/132,1312,1762,1092,154+1.13%41,000266億9236万+5.02%20.982.72
03/122,1192,1332,0782,130+1.67%38,500263億9496万+4.26%20.752.69
03/112,0922,1022,0552,095-1.18%39,600259億6124万+3%20.412.65
03/082,0842,1402,0532,120-0.66%67,700262億7104万+4.79%20.652.68
03/072,1122,1482,0872,134+0.52%66,000264億4452万+6.06%20.792.7
03/062,1102,1472,0612,123+0.95%73,600263億821万+6.1%20.682.69
03/052,0002,1182,0002,103+2.79%56,800260億6037万+5.68%20.492.66
03/042,0182,0621,9932,046+0.69%62,800253億5403万+3.39%19.932.59
03/011,9752,0341,9292,032+3.2%82,500251億8054万+3.15%19.82.57
02/282,0032,0281,9681,969-3.05%63,300243億9984万+0.31%19.182.49
02/272,0662,0912,0222,031-2.31%43,400251億6815万+3.73%19.792.57
02/262,0672,0972,0372,079+0.19%39,400257億6296万+6.56%20.252.63
02/252,0552,0982,0222,075+0.34%32,100257億1340万+6.79%20.212.62
02/222,0672,0792,0042,068+0.24%43,500256億2665万+6.82%20.152.62
02/212,0522,1072,0462,063-0.39%35,000255億6469万+6.89%20.12.61
02/202,1082,1082,0322,071-1.76%32,700256億6383万+7.58%20.182.62
02/192,0832,1382,0532,108+0.05%69,400261億2233万+9.79%20.542.67
02/182,1022,1882,1012,107+1.89%139,300261億994万+10.2%20.532.67
02/151,9792,0731,9552,068+4.29%96,100256億2665万+8.61%20.152.62
02/141,9302,0161,9091,983+3.17%88,000245億7333万+4.48%19.322.51
02/131,8741,9311,8741,922+0.42%68,100238億1742万+1.42%18.722.43
02/121,9451,9491,8911,914-1.85%35,000237億1828万+1%18.652.42
02/081,9431,9651,8991,950-0.15%33,400241億6440万+3.28%192.47
02/071,9551,9601,9201,953-0.66%27,100242億157万+3.77%19.032.47
02/061,9601,9761,9221,966+0.41%46,100243億6267万+4.57%19.152.49
02/051,9021,9591,8901,958+2.94%65,200242億6353万+4.76%19.072.48
02/041,8401,9211,8401,902+3.65%51,700235億6958万+2.31%18.532.41
02/011,8501,8681,8241,835-0.81%34,400227億3932万-1.08%17.882.32
01/311,8411,8811,8311,850+0.49%60,100229億2520万-0.32%18.022.34
01/301,8841,9001,8011,841-0.32%152,500228億1367万-1.02%17.942.33