株価チャート

2018/12/18～2019/06/18

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
06/182,3762,3762,3412,341-1.47%20029億284万-2.7%6.40.47
06/172,4302,4302,3762,376-2.22%20029億4624万-1.49%6.50.47
06/142,4302,4302,4302,430+0.41%50030億1320万+0.58%6.640.48
06/132,4202,4202,4202,4200%10030億80万+0.17%6.620.48
06/122,4202,4202,4202,4200%20030億80万+0.08%6.620.48
06/112,4202,4202,4202,4200%10030億80万+0.21%6.620.48
06/102,4202,4202,4202,4200%30030億80万+0.25%6.620.48
06/072,4202,4202,4202,420-0.82%60030億80万+0.33%6.620.48
06/062,4202,4402,4202,440+0.83%60030億2560万+1.24%6.670.49
06/032,4202,4202,4202,4200%50030億80万+0.5%6.620.48
05/312,4202,4202,4202,4200%10030億80万+0.54%6.620.48
05/302,4202,4202,4202,420+0.83%10030億80万+0.58%6.620.48
05/292,3852,4002,3612,400+0.63%40029億7600万-0.21%6.560.48
05/282,3852,3852,3852,385+2.14%40029億5740万-0.83%6.520.47
05/242,4582,4582,3352,335-3.03%50028億9540万-2.95%6.380.46
05/232,4092,4092,4082,408-0.04%40029億8592万-0.04%6.580.48
05/222,4092,4092,4092,4090%40029億8716万-0.04%6.590.48
05/212,4092,4092,4092,4090%1,50029億8716万-0.04%6.590.48
05/202,4092,4092,4092,409+2.29%1,80029億8716万-0.33%6.590.48
05/172,3552,3552,3552,355-1.79%1,10029億2020万-2.73%6.440.47
05/162,3982,3982,3982,3980%60029億7352万-1.07%6.560.48
05/152,3982,3982,3982,3980%40029億7352万-1.15%6.560.48
05/142,3982,3982,3982,3980%40029億7352万-1.11%6.560.48
05/102,3982,3982,3982,398-3.69%10029億7352万-1.15%6.560.48
05/092,4962,4962,4902,490-0.24%1,90030億8760万+2.6%6.810.5
05/072,4962,4962,4962,496+0.65%30030億9504万+3.01%6.820.5
04/252,4802,4802,4802,480+2.06%10030億7520万+2.39%6.780.49
04/232,4302,4302,4302,430-1.22%40030億1320万+0.29%6.640.48
04/222,4102,4602,4102,460+4.24%40030億5040万+1.61%6.730.49
04/192,3802,3802,3562,360-0.84%1,70029億2640万-2.36%6.450.47
04/182,3802,3802,3802,3800%50029億5120万-1.57%6.510.47
04/172,3802,3802,3802,3800%50029億5120万-1.57%6.510.47
04/162,3802,3802,3802,3800%20029億5120万-1.86%6.510.47
04/122,3912,3912,3802,380-0.46%60029億5120万-2.02%6.510.47
04/112,4452,4452,3902,391-0.17%80029億6484万-1.52%6.540.48
04/102,3952,3952,3952,395-0.04%20029億6980万-1.36%6.550.48
04/092,3962,3962,3962,396-0.04%10029億7104万-1.28%6.550.48
04/052,3962,3972,3962,397-0.95%20029億7228万-1.24%6.550.48
04/042,4202,4202,4202,4200%10030億80万-0.29%6.620.48
04/022,4202,4202,4202,4200%50030億80万-0.21%6.620.48
04/012,4672,4692,4162,4200%1,20030億80万-0.12%6.620.48
03/282,5752,5752,4202,420-6.02%2,10030億80万-0.08%6.620.48
03/272,4502,5752,4502,575+3%40031億9300万+6.32%7.040.51
03/262,4752,5002,4752,500+2.88%60031億+3.61%6.830.5
03/252,4802,4802,4302,430-0.82%20030億1320万+1%6.640.48
03/222,4202,4502,4202,450+2.51%60030億3800万+1.96%6.70.49
03/202,4192,4192,3902,390-0.42%30029億6360万-0.42%6.530.48
03/192,4002,4002,4002,400-1.36%10029億7600万+0.04%6.560.48
03/182,4832,4832,4332,433+1.97%20030億1692万+1.33%6.650.48
03/142,3862,3862,3862,386-3.95%20029億5864万-0.58%6.520.47
03/122,4842,4842,4842,484-0.16%10030億8016万+3.5%6.790.49
03/112,4882,4882,4882,488+4.06%20030億8512万+3.8%6.80.49
03/082,3502,3912,3502,391+1.74%60029億6484万-0.13%6.540.48
03/072,3512,3552,3502,350-1.71%80029億1400万-1.92%6.420.47
03/062,3912,3912,3512,3910%70029億6484万-0.21%6.540.48
03/052,3752,4002,3632,391-6.24%1,90029億6484万-0.17%6.540.48
03/042,4792,5502,4782,550+2.86%1,90031億6200万+6.56%6.970.51
03/012,4292,4792,4292,479+4.95%90030億7396万+3.9%6.780.49
02/272,3622,3622,3622,362-0.71%20029億2888万-0.67%6.460.47
02/252,3802,3802,3792,379-0.04%1,20029億4996万+0.21%6.50.47
02/212,3892,3892,3802,380-0.42%70029億5120万+0.51%6.510.47
02/202,3902,3902,3902,3900%20029億6360万+1.19%6.530.48
02/192,3902,3992,3902,390+0.63%1,10029億6360万+1.53%6.530.48
02/182,3752,3752,3752,3750%10029億4500万+1.19%6.490.47
02/152,3752,3752,3752,375-1%10029億4500万+1.5%6.490.47
02/142,4002,4002,3992,399-0.5%20029億7476万+2.87%6.560.48
02/122,4112,4112,4112,411+3.03%1,00029億8964万+3.83%6.590.48
02/082,3402,3402,3402,3400%40029億160万+1.25%6.40.47
02/072,3402,3402,3402,3400%40029億160万+1.61%6.40.47
02/062,3302,3402,3302,340-1.68%90029億160万+2.01%6.40.47
02/052,3812,3812,3802,380-0.04%20029億5120万+4.29%6.510.47
02/042,4242,4242,3812,381-1.98%30029億5244万+4.98%6.510.47
02/012,4292,4292,4292,4290%30030億1196万+7.53%6.640.48
01/312,4292,4292,4292,429+2.23%10030億1196万+7.81%6.640.48
01/302,4292,4292,3762,376-1%30029億4624万+5.51%6.50.47
01/292,4002,4002,4002,400-1.15%1,00029億7600万+6.52%6.560.48
01/282,4282,4282,4282,4280%20030億1072万+7.62%6.640.48
01/252,4242,4282,4242,428+3.01%50030億1072万+7.53%6.640.48
01/242,3572,3572,3572,3570%20029億2268万+4.43%6.440.47
01/232,3572,3572,3572,3570%20029億2268万+4.29%6.440.47
01/222,3572,3572,3572,3570%50029億2268万+4.06%6.440.47
01/212,3572,3572,3572,357+3.02%70029億2268万+3.74%6.440.47
01/182,2532,2882,2532,288+1.55%40028億3712万+0.39%6.260.45
01/172,3002,3002,2532,253+0.13%60027億9372万-1.53%6.160.45
01/162,2402,2502,2402,250+0.99%30027億9000万-2.26%6.150.45
01/152,2732,2732,2282,228+2.53%30027億6272万-3.67%6.090.44
01/112,2202,2402,1732,173-2.12%1,20026億9452万-6.54%5.940.43
01/102,2182,2202,2182,220+0.91%30027億5280万-5.21%6.070.44
01/092,1892,2002,1852,200+0.5%1,00027億2800万-6.74%6.010.44
01/082,1522,1892,1522,189+1.77%40027億1436万-7.95%5.980.44
01/072,1512,1512,1512,151+0.99%30026億6724万-10.3%5.880.43
01/042,1512,1512,1302,1300%60026億4120万-11.98%5.820.42
2018
12/282,1312,1312,1302,130-0.05%40026億4120万-12.81%5.820.42
12/272,1372,1492,1312,131+4.98%40026億4244万-13.51%5.830.42
12/262,0212,0502,0212,030+0.45%40025億1720万-18.31%5.550.4
12/252,1392,1392,0202,021-6.17%1,70025億604万-19.55%5.530.4
12/212,2002,2002,0582,154-5.94%3,80026億7096万-15.16%5.890.43
12/202,4002,4002,2142,290-4.58%2,30028億3960万-10.55%6.260.46
12/192,4002,4052,4002,4000%80029億7600万-6.87%6.560.48
12/182,4862,4862,4002,400-3.5%40029億7600万-7.23%6.560.48