株価チャート

2019/01/10～2019/06/11

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
06/112,5512,5812,5112,526-1.33%17,400370億6908万+4.25%4.621.06
06/102,5292,5602,5142,560+1.59%11,400375億6803万+5.87%4.681.07
06/072,5362,5362,4792,520+0.32%10,200369億8103万+4.43%4.611.06
06/062,5212,5382,4992,512-1.45%7,000368億6363万+4.28%4.591.05
06/052,5382,5582,5172,549+1.27%18,600374億660万+5.9%4.661.07
06/042,4402,5252,4402,517+3.11%16,700369億3700万+4.66%4.61.06
06/032,4792,4812,4402,441-2.83%10,200358億2170万+1.62%4.461.02
05/312,5382,5382,4962,512-0.67%13,100368億6363万+4.58%4.591.05
05/302,4952,5292,4902,529+1.24%9,000371億1310万+5.38%4.621.06
05/292,4842,5032,4622,498-0.95%9,400366億5817万+4.13%4.571.05
05/282,5432,5432,4792,522-0.83%22,600370億1038万+5.13%4.611.06
05/272,4842,5612,4792,543+2.62%27,100373億1855万+6%4.651.07
05/242,4202,4792,4202,478+2.78%17,700363億6467万+3.42%4.531.04
05/232,3702,4332,3702,411+1.73%18,400353億8145万+0.63%4.411.01
05/222,3652,3942,3572,370+0.55%10,700347億7977万-1.21%4.331
05/212,3392,3722,3202,357+0.94%26,300345億8900万-1.96%4.310.99
05/202,3512,3512,3262,335+0.26%8,500342億6615万-3.19%4.270.98
05/172,3222,3652,3222,329+1.61%21,400341億7810万-4%4.260.98
05/162,2942,3202,2592,292-0.04%19,200336億3512万-6.07%4.190.96
05/152,2732,2952,2452,293+1.28%18,500336億4980万-6.52%4.190.96
05/142,2402,2712,2022,264-0.53%21,700332億2422万-8.12%4.140.95
05/132,3232,3372,2762,276-1.34%18,300334億32万-8.04%4.160.96
05/102,3292,3652,2872,307-1.03%16,300338億5525万-7.2%4.220.97
05/092,2972,3442,2502,331+1.04%28,700342億745万-6.57%4.260.98
05/082,3852,3852,3042,307-3.51%36,000338億5525万-8.05%4.220.97
05/072,4242,4462,3852,391-2.01%22,400350億8795万-5.31%4.371
04/262,4272,4592,3852,440+0.87%30,000358億702万-3.79%4.461.02
04/252,4152,4422,4012,419-1.87%60,000354億9885万-5.14%4.421.02
04/242,5012,5152,4622,465-1.2%21,600361億7390万-3.75%4.511.03
04/232,4372,5012,4372,495+1.67%20,100366億1415万-2.84%4.561.05
04/222,4392,4562,4202,454+0.41%13,200360億1247万-4.66%4.491.03
04/192,4602,4682,4352,444-0.53%13,500358億6572万-5.27%4.471.03
04/182,5442,5442,4412,457-2.03%19,900360億5650万-4.99%4.491.03
04/172,5012,5162,4812,508+0.64%14,900368億493万-3.32%4.581.05
04/162,5202,5342,4902,492-1.11%12,400365億7012万-4.23%4.561.05
04/152,4882,5312,4882,520+2.48%18,500369億8103万-3.34%4.611.06
04/122,4902,5112,4572,459-1.24%12,800360億8585万-5.82%4.51.03
04/112,4722,4962,4502,490+0.36%19,800365億4077万-5.03%4.551.05
04/102,4852,5412,4782,481-0.36%22,400364億870万-5.77%4.541.04
04/092,5532,5782,4732,490-2.77%43,000365億4077万-5.75%4.551.05
04/082,5842,6092,5272,561-4.58%92,500375億8270万-3.5%4.681.08
04/052,6882,7092,6732,684+0.6%16,700393億8773万+0.79%4.911.13
04/042,6392,6922,6252,668+1.68%16,500391億5293万+0.04%4.881.12
04/032,5612,6242,5472,624+2.14%20,200385億723万-1.76%4.81.1
04/022,5652,5692,5252,569+1.46%17,300377億10万-4%4.71.08
04/012,5622,5952,5222,532-1.17%43,300371億5713万-5.66%4.631.06
03/292,5652,5652,5012,562+0.91%31,900375億9738万-4.79%4.021.14
03/282,6442,6442,5312,539-4.62%46,300372億5985万-5.79%3.981.13
03/272,7102,7112,6212,662-2.06%55,900390億6488万-1.37%4.181.19
03/262,7002,7302,6762,718+1.76%37,200398億8668万+0.82%4.261.21
03/252,7412,7422,6502,671-3.75%31,600391億9695万-0.78%4.191.19
03/222,7132,7862,7132,775+2.32%38,300407億2315万+3.24%4.351.24
03/202,6422,7202,6422,712+2.81%29,300397億9863万+1.16%4.261.21
03/192,6452,6512,6092,638-0.38%12,100387億1268万-1.31%4.141.18
03/182,6182,6522,5992,648+2.08%23,000388億5943万-0.71%4.151.18
03/152,6022,6512,5942,594-0.23%31,100380億6698万-2.41%4.071.16
03/142,6752,6932,5962,600-2.29%21,700381億5503万-2.03%4.081.16
03/132,6742,7002,6502,661-1.55%16,100390億5020万+0.38%4.181.19
03/122,6292,7122,6292,703+3.01%30,300396億6655万+2.04%4.241.21
03/112,6152,6402,5992,624+0.27%17,900385億723万-0.64%4.121.17
03/082,6712,6802,6012,617-3.65%39,600384億450万-0.72%4.111.17
03/072,7422,7422,6942,716-2.02%20,900398億5733万+3.31%4.261.21
03/062,7032,7822,6792,772+2.02%34,100406億7913万+5.96%4.351.24
03/052,7612,7762,7112,717-2.41%25,900398億7200万+4.62%4.261.21
03/042,7742,7932,7562,784+0.36%16,800408億5523万+7.91%4.371.24
03/012,7602,7822,7552,774-0.5%14,600407億848万+8.27%4.351.24
02/282,7752,7952,7502,788+0.47%29,200409億1393万+9.59%4.371.24
02/272,7582,7942,7502,775+0.87%34,900407億2315万+9.86%4.351.24
02/262,7362,7562,7082,751-0.18%23,100403億7095万+9.69%4.321.23
02/252,7152,7682,6972,756+1.66%30,400404億4433万+10.64%4.321.23
02/222,6712,7182,6502,711+1.69%41,500397億8395万+9.58%4.251.21
02/212,6392,6932,6142,666+1.21%41,500391億2358万+8.33%4.181.19
02/202,5972,6432,5962,634+1.11%24,100386億5398万+7.64%4.131.18
02/192,6022,6332,5922,605+0.19%26,500382億2840万+7.11%4.091.16
02/182,6022,6402,5882,600+0.7%24,900381億5503万+7.57%4.081.16
02/152,5892,6032,5572,582-0.27%30,100378億9088万+7.49%4.051.15
02/142,5582,5962,5322,589+2.37%35,800379億9360万+8.46%4.061.16
02/132,5282,5372,4852,529+1.93%16,900371億1310万+6.62%3.971.13
02/122,4322,4992,4322,481+2.14%10,600364億870万+5.17%3.891.11
02/082,4412,4642,4242,429-2.49%13,000356億4560万+3.49%3.811.08
02/072,5352,5352,4802,491-1.62%14,000365億5545万+6.59%3.911.11
02/062,5952,6012,5272,532-2.43%20,600371億5713万+8.95%3.971.13
02/052,5102,5972,5102,595+3.47%40,300380億8165万+12.63%4.071.16
02/042,5202,5662,5012,508-0.08%27,900368億493万+10%3.941.12
02/012,4012,5172,3892,510+2.78%47,800368億3428万+10.82%3.941.12
01/312,3702,4502,3562,442+3.04%46,100358億3637万+8.34%3.831.09
01/302,4112,4352,3542,370+3.31%118,800347億7977万+5.29%3.721.06
01/292,3082,3162,2572,294-0.65%23,100336億6447万+1.91%3.61.02
01/282,3372,3522,3092,309-1.11%11,200338億8460万+2.26%3.621.03
01/252,3202,3802,3082,335+0.43%18,400342億6615万+3.14%3.661.04
01/242,3302,3442,3202,325+0.09%12,700341億1940万+2.38%3.651.04
01/232,3142,3602,3132,323-0.6%15,100340億9005万+1.98%3.641.04
01/222,3362,3492,3102,337+0.82%14,500342億9550万+2.41%3.671.04
01/212,3702,3782,3182,318-1.07%14,100340億1667万+1.27%3.641.03
01/182,3952,4082,3322,343-1.22%20,900343億8355万+1.96%3.681.05
01/172,3292,4032,2562,372+2.42%26,900348億912万+2.77%3.721.06
01/162,2702,3932,2182,316+2.03%22,000339億8732万-0.22%3.631.03
01/152,2202,2862,2062,270+2.25%16,100333億1227万-2.91%3.561.01
01/112,2392,2412,2092,220-0.18%12,400325億7852万-5.73%3.480.99
01/102,2202,2362,1952,224+0.59%12,700326億3722万-6.24%3.490.99