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
06/28919964919941+1.62%61,100139億6382万-8.55%5.790.46
06/27950954914926-2.01%99,700137億4123万-10.27%5.70.45
06/26955962941945-4.16%82,900140億2318万-8.7%5.820.46
06/251,0011,001986986-1.79%83,700146億3159万-5.01%6.070.48
06/249951,0059941,004+1.31%17,000148億9870万-3.46%6.180.49
06/211,0011,007988991-0.8%37,500147億579万-4.89%6.10.48
06/201,0161,025999999-1.67%49,200148億2450万-4.49%6.150.49
06/191,0101,0381,0051,016-4.15%81,300150億7677万-3.05%6.260.49
06/181,0651,0841,0601,0600%22,100157億2970万+1.05%6.530.52
06/171,1101,1141,0531,060-5.1%44,600157億2970万+1.05%6.530.52
06/141,1161,1321,1101,117+0.09%38,000165億7555万+6.08%6.880.54
06/131,0811,1451,0791,116+3.53%102,100165億6071万+5.68%6.870.54
06/121,0791,0931,0771,078+0.19%15,300159億9681万+1.89%6.640.52
06/111,0761,0861,0701,076+0.56%18,400159億6713万+1.22%6.630.52
06/101,0651,0751,0561,070+0.85%16,200158億7810万+0.19%6.590.52
06/071,0531,0671,0411,061+0.09%21,600157億4454万-1.12%6.530.52
06/061,0641,0711,0511,060-0.38%12,000157億2970万-1.67%6.530.52
06/051,0391,0711,0391,064+2.9%19,700157億8906万-1.66%6.550.52
06/041,0201,0361,0191,034+1.37%10,500153億4388万-4.88%6.370.5
06/031,0041,0401,0001,020-0.49%45,100151億3613万-6.68%6.280.5
05/311,0181,0301,0031,025+0.49%22,600152億1033万-6.73%6.310.5
05/301,0211,0301,0181,0200%9,900151億3613万-7.69%6.280.5
05/291,0151,0281,0151,0200%20,100151億3613万-8.27%6.280.5
05/281,0101,0291,0031,020+0.59%16,200151億3613万-8.85%6.280.5
05/271,0121,0211,0051,014+0.6%20,100150億4709万-9.95%6.240.49
05/241,0061,0109941,0080%14,700149億5806万-11.03%6.210.49
05/231,0371,0411,0051,008-2.14%22,500149億5806万-11.58%6.210.49
05/221,0411,0411,0301,030-0.87%23,200152億8452万-10.28%6.340.5
05/211,0511,0581,0361,039-1.14%15,700154億1808万-10.04%6.40.51
05/201,0771,0771,0461,051-2.05%16,000155億9615万-9.47%6.470.51
05/171,0691,0741,0591,073+1.32%13,300159億2262万-8.05%6.610.52
05/161,0691,0691,0411,059+0.86%17,900157億1487万-9.64%6.520.52
05/151,0621,0621,0271,050-0.28%13,100155億8131万-10.87%6.470.51
05/141,0681,0781,0281,053-9.69%61,300156億2583万-11.06%6.480.51
05/131,1901,1911,1651,166-0.93%20,600173億268万-2.02%7.180.57
05/101,1901,2041,1711,177-0.25%17,700174億6591万-1.09%7.250.57
05/091,2041,2041,1801,180-1.99%13,000175億1043万-0.76%7.270.57
05/081,1991,2051,1791,204+0.33%27,400178億6657万+1.26%7.410.59
05/071,1961,2241,1951,200+1.18%34,200178億721万+1.01%7.390.58
04/261,1791,1931,1701,186+0.08%18,500175億9946万+0.08%7.30.58
04/251,1711,1861,1621,185+1.2%15,100175億8462万+0.08%7.30.58
04/241,1811,1831,1691,171-0.17%16,600173億7687万-0.93%7.210.57
04/231,1801,1841,1731,173-1.01%24,100174億655万-0.68%7.220.57
04/221,1771,1881,1641,185+1.2%6,500175億8462万+0.42%7.30.58
04/191,1751,1811,1691,171-0.34%5,700173億7687万-0.68%7.210.57
04/181,2001,2041,1701,175-1.59%18,200174億3623万-0.25%7.240.57
04/171,2001,2021,1891,194-0.83%10,000177億1818万+1.44%7.350.58
04/161,1971,2051,1921,204-0.08%13,700178億6657万+2.38%7.410.59
04/151,1841,2091,1771,205+2.73%20,600178億8141万+2.64%7.420.59
04/121,1951,1951,1731,173-1.51%7,100174億655万+0.09%7.220.57
04/111,1871,2031,1861,191-1%13,300176億7366万+1.62%7.330.58
04/101,1901,2051,1831,203-0.08%11,400178億5173万+2.65%7.410.59
04/091,2011,2061,1851,204+0.25%12,500178億6657万+2.82%7.410.59
04/081,2111,2111,1971,201+0.08%19,500178億2205万+2.56%7.40.58
04/051,2051,2201,1931,200-0.17%24,500178億721万+2.48%7.390.58
04/041,1921,2061,1861,202+0.67%20,200178億3689万+2.65%7.40.58
04/031,1901,2061,1851,194-0.08%29,600177億1818万+1.96%7.350.58
04/021,2121,2121,1921,195-0.5%26,400177億3302万+2.14%7.360.58
04/011,1891,2151,1881,201+2.47%33,900178億2205万+2.74%7.40.58
03/291,1701,1801,1681,172+0.69%13,400173億9171万+0.34%7.220.57
03/281,1741,1751,1591,164-0.94%33,400172億7300万-0.43%7.170.57
03/271,1671,1861,1671,175+0.51%22,400174億3623万+0.34%7.240.57
03/261,1361,1741,1361,169+2.63%37,100173億4719万-0.26%7.20.57
03/251,1431,1431,1221,139-1.04%28,900169億201万-2.9%7.010.55
03/221,1431,1681,1391,151+0.52%31,200170億8009万-1.96%7.090.56
03/201,1411,1601,1391,145+0.53%23,800169億9105万-2.64%7.050.56
03/191,1431,1521,1261,139-0.96%27,800169億201万-3.64%7.010.55
03/181,1441,1631,1321,150+0.26%31,600170億6525万-3.2%7.080.56
03/151,1591,1651,1461,147-0.69%25,900170億2073万-3.78%7.060.56
03/141,1631,1681,1541,155-0.52%32,500171億3944万-3.51%7.110.56
03/131,1651,1741,1551,161-0.17%36,900172億2848万-3.33%7.150.56
03/121,1601,1631,1511,163+1.31%29,700172億5816万-3.49%7.160.57
03/111,1531,1551,1311,148-0.43%40,400170億3557万-5.12%7.070.56
03/081,1611,1651,1511,153-2.86%42,100171億976万-4.79%7.10.56
03/071,1861,1871,1681,1870%56,600176億1430万-2.06%7.310.58
03/061,1841,1901,1801,187+0.25%16,300176億1430万-1.98%7.310.58
03/051,2001,2001,1721,184-1.66%37,500175億6978万-2.07%7.290.58
03/041,2201,2221,1941,204+0.42%28,300178億6657万-0.25%7.410.59
03/011,1921,2031,1921,199-0.17%8,300177億9237万-0.42%7.380.58
02/281,1871,2011,1721,201+1.44%28,300178億2205万0%7.40.58
02/271,1721,1921,1691,184+0.85%32,700175億6978万-1.17%7.290.58
02/261,1671,1751,1561,174+0.69%27,600174億2139万-1.84%7.230.57
02/251,1771,1771,1511,166-0.93%49,800173億268万-2.43%7.180.57
02/221,1871,1871,1651,177-1.34%36,700174億6591万-1.42%7.250.57
02/211,2041,2041,1831,193-1.57%19,500177億334万+0.08%7.350.58
02/201,2161,2171,2021,212+0.41%15,700179億8529万+1.93%7.460.59
02/191,2051,2141,1951,2070%21,200179億1109万+1.77%7.430.59
02/181,1861,2081,1761,207+3.87%45,100179億1109万+2.12%7.430.59
02/151,1911,1921,1531,162-2.35%77,200172億4332万-1.44%7.160.57
02/141,3001,3041,1881,190-8.32%169,100176億5882万+1.02%7.330.58
02/131,2791,2981,2301,2980%43,000192億6147万+10.37%7.990.63
02/121,2541,3001,2411,298+3.43%39,000192億6147万+10.94%7.990.63
02/081,2521,2631,2401,255+0.16%19,000186億2338万+8%7.730.61
02/071,2511,2561,2321,253+0.24%15,800185億9370万+8.58%7.720.61
02/061,2691,2691,2471,250-1.81%21,800185億4918万+8.89%7.70.61
02/051,2771,2831,2491,273-1.47%51,800188億9049万+11.76%7.840.62
02/041,1861,2981,1861,292+10.14%75,500191億7243万+14.54%7.960.63
02/011,1661,1741,1431,173+0.34%22,300174億655万+4.92%7.220.57
01/311,1641,1861,1541,169+0.52%46,100173億4719万+4.94%7.20.57
01/301,1331,1761,1281,163+2.83%84,600172億5816万+4.49%7.160.57