株価チャート

2019/01/25~2019/06/25

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
06/251,1791,1851,1541,157-1.7%53,500886億7279万0%-1.58
06/241,1791,1831,1631,177-0.25%37,700902億559万+1.82%-1.61
06/211,1931,2061,1731,180+0.25%80,500904億3551万+2.08%-1.61
06/201,1851,1941,1701,177-1.09%68,900902億559万+1.82%-1.61
06/191,1481,1951,1451,190+5.78%113,800912億192万+2.85%-1.62
06/181,1601,1611,1211,125-3.18%95,100862億2030万-2.93%-1.54
06/171,1851,1871,1621,162-2.68%43,700890億5599万0%-1.59
06/141,1961,2111,1861,194+1.02%87,000915億848万+2.58%-1.63
06/131,1741,1921,1581,182-0.42%108,100905億8879万+1.11%-1.61
06/121,1701,1971,1701,187+2.06%95,500909億7199万+1.37%-1.62
06/111,1651,1711,1481,163-1.11%143,100891億3263万-0.68%-1.59
06/101,1801,1801,1511,176+1.82%42,800901億2895万+0.17%-1.61
06/071,1401,1581,1361,155+1.32%55,600885億1951万-1.79%-1.58
06/061,1701,1751,1361,140-3.63%77,000873億6990万-3.47%-1.56
06/051,1751,1891,1551,183+5.16%74,600906億6543万-0.17%-1.62
06/041,1171,1251,0891,125+2.18%67,500862億2030万-5.3%-1.54
06/031,1181,1231,0901,101-3.93%88,100843億8093万-7.63%-1.5
05/311,1521,1591,1351,146-1.55%75,500878億2974万-4.5%-1.56
05/301,1351,1861,1341,164+1.39%145,800892億927万-3.4%-1.59
05/291,1191,1551,1101,148+1.95%104,100879億8302万-5.12%-1.57
05/281,1111,1261,1071,126+1.62%73,900862億9694万-7.33%-1.54
05/271,1251,1251,1051,108-1.86%52,600849億1741万-9.4%-1.51
05/241,1541,1541,1281,129-3.42%76,300865億2686万-8.36%-1.54
05/231,1551,1741,1351,169+0.78%83,200895億9247万-5.65%-1.6
05/221,1501,1731,1501,160+1.4%99,400889億271万-6.83%-1.58
05/211,1481,1541,1261,144-1.04%69,100876億7189万-8.63%-1.56
05/201,1921,2081,1521,156-3.02%74,500885億9152万-8.18%-1.58
05/171,2101,2171,1831,192-0.5%83,900913億5043万-5.92%-1.63
05/161,2391,2391,1931,198-3.54%83,000918億1025万-5.89%-1.64
05/151,2031,2431,1901,242+4.55%131,000951億8224万-2.82%-1.7
05/141,1651,1951,1201,188-3.81%224,900910億4388万-7.04%-1.62
05/131,2811,3291,2341,235-5.29%266,800946億4579万-3.52%-1.69
05/101,2521,3311,2051,304+5.5%412,400999億3369万+2.03%-1.78
05/091,1911,2741,1561,236+3.95%454,200947億2242万-2.98%-1.69
05/081,2271,2301,1821,189-3.1%173,300911億2052万-6.82%-1.62
05/071,2681,2711,2201,227-1.6%144,800940億3270万-3.92%-1.68
04/261,2441,2491,2221,247-0.72%66,800955億6542万-2.2%-1.7
04/251,2571,2731,2511,256+0.32%68,600962億5515万-1.41%-1.71
04/241,2561,2741,2501,252+0.24%81,100959億4860万-1.65%-1.71
04/231,2431,2561,2261,249+0.32%106,700957億1869万-1.81%-1.71
04/221,2651,2721,2431,245-2.73%90,300954億1215万-2.05%-1.7
04/191,3001,3041,2731,280-0.47%36,200980億9442万+0.71%-1.75
04/181,2821,2871,2521,286+0.86%92,300985億5424万+1.42%-1.76
04/171,2811,3031,2651,275-1.39%147,600977億1124万+0.71%-1.74
04/161,2931,3231,2721,293-2.27%149,400990億9069万+2.13%-1.77
04/151,3371,3581,3161,323+0.61%113,7001013億8978万+4.5%-1.81
04/121,3171,3181,3001,315+0.61%36,5001007億7669万+4.03%-1.8
04/111,3241,3461,3011,307-0.83%45,0001001億6360万+3.24%-1.78
04/101,3101,3341,3101,318-1.27%53,5001010億660万+3.86%-1.8
04/091,3271,3501,3201,335-0.07%75,6001023億941万+4.87%-1.82
04/081,3541,3831,3271,336-0.22%95,7001023億8605万+4.62%-1.82
04/051,3431,3511,3201,339-0.22%98,8001026億1596万+4.61%-1.83
04/041,3291,3551,3091,342+0.98%96,7001028億4587万+4.68%-1.83
04/031,2441,3301,2341,329+7.52%244,5001018億4960万+3.5%-1.81
04/021,2381,2501,2151,236-0.08%202,200947億2242万-4.04%-1.69
04/011,2241,2581,2231,237+2.66%207,000947億9906万-4.63%-1.69
03/291,2081,2171,1861,205+0.33%98,700923億4670万-7.73%12.761.37
03/281,2241,2261,1971,201-5.73%204,700920億4015万-8.67%12.721.36
03/271,2421,2751,2231,274+4.17%213,500976億3460万-3.63%13.491.45
03/261,1931,2231,1811,223+4.98%258,800937億2615万-7.84%12.951.39
03/251,1821,1821,1601,165-4.43%176,900892億7542万-12.6%12.331.32
03/221,2451,2481,2081,219-1.06%147,400934億1351万-9.1%12.911.38
03/201,2411,2461,2181,232-0.48%106,400944億972万-8.54%13.041.4
03/191,2391,2421,2201,238+0.9%75,800948億6951万-8.43%13.111.41
03/181,2411,2431,2001,227-0.57%143,300940億2656万-9.45%12.991.39
03/151,2231,2551,2231,234+1.9%147,600945億6298万-9.13%13.061.4
03/141,2141,2301,2001,211-1.78%190,400928億46万-11.22%12.821.37
03/131,2691,2711,2221,233-4.05%139,300944億8635万-10%13.051.4
03/121,3031,3051,2821,285+0.23%71,000984億7118万-6.07%13.61.46
03/111,2751,2921,2641,282+0.94%137,600982億4128万-6.15%13.571.46
03/081,3161,3321,2661,270-6.69%174,800973億2171万-6.55%13.451.44
03/071,3731,3891,3521,361-2.72%121,3001042億9515万+0.59%14.411.54
03/061,4031,4211,3821,399-0.29%108,1001072億714万+4.33%14.811.59
03/051,4261,4401,3971,403-3.37%138,9001075億1367万+5.57%14.851.59
03/041,4251,4591,4091,452+3.57%177,2001112億6860万+10.33%15.371.65
03/011,3921,4251,3911,402+1.15%72,8001074億3703万+7.6%14.841.59
02/281,3931,4071,3731,386-1.56%142,2001062億1093万+7.44%14.671.57
02/271,4111,4201,3741,408-0.49%192,9001078億9682万+10.17%14.911.6
02/261,4451,4451,4091,415-3.35%155,7001084億3324万+11.86%14.981.61
02/251,4771,5231,4531,464-0.14%180,0001121億8817万+17.03%15.51.66
02/221,4231,4721,4111,466+2.81%170,0001123億4144万+18.51%15.521.66
02/211,3951,4311,3761,426+3.94%162,2001092億5479万+16.79%15.091.62
02/201,3951,4071,3681,372-1.58%70,6001051億1752万+13.58%14.521.56
02/191,3761,4061,3661,394+0.36%83,4001068億307万+16.36%14.761.58
02/181,3711,4141,3661,389+2.97%102,4001064億1999万+17.12%14.71.58
02/151,3301,3541,3151,349-1.24%92,8001033億5534万+14.81%14.281.53
02/141,3801,3841,3381,366-0.73%89,7001046億5782万+17.25%14.461.55
02/131,3361,3791,3281,376+4.88%134,3001054億2398万+19.44%14.561.56
02/121,3211,3371,2901,312+0.92%202,5001005億2054万+15.29%13.891.49
02/081,3421,3431,2961,300-5.87%193,600996億114万+15.56%13.761.48
02/071,3801,3891,3041,381+1.84%513,8001058億706万+23.86%14.621.57
02/061,1961,3631,1721,356+13.38%456,2001038億9166万+23.16%14.351.54
02/051,2301,2301,1761,196-2.53%194,600916億3305万+10.03%12.661.36
02/041,1201,2351,1201,227+10.84%149,000940億816万+14.03%12.991.39
02/011,1231,1301,1031,107-2.04%55,400848億1420万+3.85%11.721.26
01/311,0891,1381,0891,130+6.7%109,400865億7638万+6.4%11.961.28
01/301,1001,1001,0591,059-2.93%79,200811億3662万0%11.211.2
01/291,0931,1041,0741,091+0.37%62,300835億8834万+3.02%11.551.24
01/281,1091,1181,0871,087-1.81%39,600832億8188万+2.45%11.511.23
01/251,0771,1111,0631,107+2.03%98,900848億1420万+4.04%11.721.26