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
06/24319326305309+0.98%357,80027億1180万+14.87%-2.1
06/21306312299306+2.34%308,20026億8547万+15.04%-2.08
06/20310315296299-5.08%573,10026億2404万+13.26%-2.03
06/19338363310315-8.96%1,069,30027億6445万+19.77%-2.14
06/18371420330346-2.54%3,354,90030億3651万+32.57%-2.35
06/17355355355355+29.09%62,50031億1550万+37.6%-2.41
06/14265275265275+4.17%36,80024億1341万+7.84%-1.87
06/13260264259264+1.15%8,80023億1687万+3.53%-1.79
06/12256262251261+3.16%18,50022億9055万+1.95%-1.77
06/11257257252253-0.39%11,30022億2034万-1.56%-1.72
06/10250255249254-1.55%12,50022億2911万-1.55%-1.73
06/07253258253258+1.57%2,70022億6422万-0.39%-1.75
06/062522582512540%6,60022億2911万-2.31%-1.73
06/05247258245254+2.42%15,50022億2911万-3.05%-1.73
06/04238248237248+4.64%9,40021億7646万-6.06%-1.69
06/03246246225237-3.66%23,80020億7992万-10.9%-1.61
05/31247249245246-1.2%6,50021億5891万-8.55%-1.67
05/30246250246249+1.22%2,70021億8523万-8.12%-1.69
05/29250250246246-1.6%4,60021億5891万-9.89%-1.67
05/28246250246250+1.63%6,70021億9401万-8.76%-1.7
05/27249249245246-1.6%5,00021億5891万-10.87%-1.67
05/24250251246250-1.57%12,00021億9401万-10.07%-1.7
05/23249254247254+0.4%8,30022億2911万-8.96%-1.73
05/22250254249253+2.02%5,30022億2034万-10.28%-1.72
05/21246268246248+2.9%64,50021億7646万-12.68%-1.69
05/20245247241241-4.37%27,00021億1502万-15.73%-1.64
05/17255256252252-1.56%8,20022億1156万-12.2%-1.71
05/16255258251256-5.54%43,60022億4667万-11.11%-1.74
05/15270276262271-0.37%17,90023億7831万-6.23%-1.84
05/14277277268272-2.86%17,70023億8708万-5.88%-1.85
05/13275282275280-1.06%20,20024億5729万-3.11%-1.9
05/10286286282283-0.7%3,40024億8362万-1.74%-1.92
05/09280285279285+1.79%17,60025億117万-0.7%-1.94
05/08283283280280-1.06%9,40024億5729万-1.75%-1.9
05/07282285280283-0.7%9,20024億8362万-0.35%-1.92
04/26293293285285-1.38%12,10025億117万+0.71%-1.94
04/25293295288289-1.37%15,70025億3628万+2.48%-1.96
04/24302302291293-2.33%10,50025億7138万+4.27%-1.99
04/23305305296300-2.28%10,90026億3281万+7.14%-2.04
04/22304307294307-0.32%44,60026億9424万+10.43%-2.09
04/19296312296308+4.76%71,80027億302万+11.19%-2.09
04/18313313294294+1.03%40,50025億8016万+6.91%-2
04/17285325285291+2.46%222,80025億5383万+6.2%-1.98
04/16300300284284-3.07%16,80024億9240万+4.03%-1.93
04/15285296282293+2.09%31,50025億7138万+7.72%-1.99
04/12298298286287-3.69%21,80025億1872万+5.9%-1.95
04/11301305292298-2.93%52,10026億1526万+9.96%-2.03
04/10312328302307-4.06%114,60026億9424万+13.28%-2.09
04/09341365307320+9.22%818,70028億833万+18.08%-2.18
04/08279295279293+6.16%69,60025億7138万+8.52%-1.99
04/05272287267276+1.47%47,70024億2219万+2.22%-1.88
04/04271278271272-0.37%10,10023億8708万+0.37%-1.85
04/03272281264273+3.41%44,00023億9586万+0.37%-1.86
04/02267284262264-4%68,50023億1687万-3.3%-1.79
04/01254310254275+8.27%626,70024億1341万0%-1.87
03/29258258253254-1.17%22,70022億2911万-7.97%-1.63
03/28254260254257+1.18%16,90022億5544万-7.55%-1.65
03/27253257253254+0.4%21,70022億2911万-9.29%-1.63
03/26255258252253-1.17%24,00022億2034万-9.96%-1.63
03/25251296249256+1.19%247,70022億4667万-9.54%-1.65
03/22260280250253-0.78%80,60022億2034万-10.92%-1.63
03/20266266252255-3.41%57,60022億3789万-10.53%-1.64
03/19268268262264-1.49%3,00023億1687万-7.69%-1.7
03/18266268265268+1.13%4,30023億5198万-6.62%-1.72
03/15266266261265+0.76%10,50023億2565万-7.99%-1.7
03/14275275263263-3.31%25,10023億810万-8.68%-1.69
03/13279279263272-2.51%26,80023億8708万-5.56%-1.75
03/12259283259279+6.9%41,30024億4852万-3.13%-1.79
03/11260264257261-2.61%30,40022億9055万-9.38%-1.68
03/08270278268268-4.63%45,60023億5198万-6.94%-1.72
03/07293293281281-4.1%28,50024億6607万-2.09%-1.81
03/06302306292293-2.01%41,80025億7138万+2.09%-1.88
03/052993072972990%24,30026億2404万+4.55%-1.92
03/04305322299299-0.33%126,10026億2404万+4.91%-1.92
03/01299306298300+0.33%28,60026億3281万+5.63%-1.93
02/283073072992990%21,80026億2404万+5.65%-1.92
02/273063062992990%18,80026億2404万+6.03%-1.92
02/26304308298299-1.64%7,20026億2404万+6.41%-1.92
02/25295306293304+1.67%29,70026億6792万+8.19%-1.95
02/22301301294299-0.33%11,80026億2404万+6.79%-1.92
02/21304304300300-1.96%7,80026億3281万+7.14%-1.93
02/20303306293306+1.32%35,80026億8547万+9.68%-1.97
02/19299310292302+0.67%53,10026億5036万+9.03%-1.94
02/18282309275300+6.38%71,40026億3281万+8.7%-1.93
02/15278288268282+0.71%87,50024億7484万+2.92%-1.81
02/142742842732800%45,10024億5729万+2.56%-1.8
02/13271289266280+2.94%162,90024億5729万+2.94%-1.8
02/12292292267272-11.11%205,30023億8708万+0.37%-1.75
02/08267325267306+17.69%877,40026億8547万+13.33%-1.97
02/07262276259260-1.52%17,20022億8177万-2.62%-1.67
02/06266266263264-0.75%8,60023億1687万-1.12%-1.7
02/05270271263266-1.48%7,30023億3443万+0.38%-1.71
02/04264270261270+1.89%15,20023億6953万+2.66%-1.74
02/01262265260265+1.15%6,70023億2565万+1.15%-1.7
01/31269269261262+0.38%9,30022億9932万+0.38%-1.68
01/30278278260261-4.04%19,00022億9055万0%-1.68
01/292722782692720%14,30023億8708万+3.82%-1.75
01/28275284272272-0.37%26,80023億8708万+3.42%-1.75
01/25275281273273-2.5%30,20023億9586万+3.41%-1.76
01/242802862742800%12,50024億5729万+5.26%-1.8