株価チャート

2019/01/18~2019/06/18

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
06/181,4211,4531,3911,399-2.17%40,700181億115万-5.35%-1.47
06/171,4291,4491,3901,430-0.42%59,500185億225万-3.57%-1.5
06/141,4301,4581,4151,436+0.28%40,000185億7988万-3.49%-1.51
06/131,4611,4681,4221,432-2.85%62,500185億2813万-4.15%-1.5
06/121,4931,5131,4691,474-1.99%30,900190億7155万-1.67%-1.55
06/111,4961,5171,4841,504+0.2%38,700194億5971万-0.07%-1.58
06/101,5011,5331,4921,501+0.87%49,500194億2089万-0.6%-1.58
06/071,4771,5091,4471,488+2.76%69,600192億5269万-2.11%-1.56
06/061,4921,4921,4481,448-2.95%34,100187億3514万-5.3%-1.52
06/051,5001,5141,4751,492+2.12%45,000193億444万-3.12%-1.57
06/041,4051,4691,3871,461+6.25%97,300189億335万-5.68%-1.54
06/031,4691,4691,3721,375-6.53%79,700177億9062万-11.86%-1.44
05/311,4821,5041,4321,471-0.81%75,900190億3273万-6.72%-1.55
05/301,4931,5101,4591,483-0.67%54,100191億8800万-6.91%-1.56
05/291,5661,5661,4871,493-4.78%92,700193億1738万-6.98%-1.57
05/281,5471,5871,5211,568+2.28%101,900202億8778万-3.09%-1.65
05/271,5181,5451,5041,533+1.19%75,400198億3493万-5.95%-1.61
05/241,4801,5381,4761,515+0.33%87,300196億203万-7.79%-1.59
05/231,4861,5261,4081,510+1.68%207,500195億3734万-8.98%-1.59
05/221,4801,5141,4551,485+0.34%48,800192億1387万-11.5%-1.56
05/211,4851,4851,4271,480+0.68%31,300191億4918万-12.94%-1.56
05/201,5231,5481,4511,470-3.29%64,900190億1979万-14.58%-1.54
05/171,5751,5931,5011,520-3.37%108,300196億6673万-12.74%-1.6
05/161,4941,5741,4501,573+12.04%155,300203億5247万-10.98%-1.65
05/151,3661,4431,3551,404-7.45%234,100181億6584万-21.12%-1.48
05/141,4911,5391,4281,517-3.31%87,200196億2791万-15.49%-1.59
05/131,5861,6351,5681,569-0.19%73,600203億72万-12.93%-1.65
05/101,5731,6301,5511,572+0.58%69,700203億3954万-12.37%-1.65
05/091,6741,6741,5531,563-4.64%106,100202億2309万-12.49%-1.64
05/081,6001,6661,5551,639+1.49%106,900212億642万-7.92%-1.72
05/071,7011,7111,6101,615-7.71%164,000208億9590万-8.71%-1.7
04/261,7001,7631,6871,750+2.04%92,400226億4261万-0.51%-1.84
04/251,7201,7361,6881,715-0.29%53,900221億8976万-1.72%-1.8
04/241,7141,7401,6851,720+0.29%103,000222億5445万-0.69%-1.81
04/231,7601,7631,6931,715-1.15%73,000221億8976万-0.12%-1.8
04/221,8081,8171,7211,735-4.62%101,300224億4853万+1.82%-1.82
04/191,8301,8311,7851,819-1.73%113,200235億3538万+7.63%-1.91
04/181,8301,9121,8001,851+2.66%224,100239億4942万+10.71%-1.94
04/171,8131,8621,7681,803-0.55%125,600233億2836万+9.01%-1.89
04/161,8761,8761,7911,813-2.63%153,500234億5775万+10.62%-1.9
04/151,8851,9191,8471,8620%117,800240億9174万+14.66%-1.96
04/121,9241,9431,8431,862-2.21%159,200240億9174万+15.94%-1.96
04/111,9711,9791,8991,904-4.9%176,500246億3516万+19.67%-2
04/102,0562,0881,9812,002-0.65%361,300259億315万+27.11%-2.1
04/091,9502,0611,8912,015-0.25%466,900260億7135万+29.58%-2.12
04/082,1182,1802,0082,020+1.35%549,900261億3605万+31.51%-2.12
04/052,1032,2201,9661,993-7.13%965,300257億8670万+31.38%-2.09
04/041,9002,2501,8462,146+13.61%2,228,800277億6631万+43.26%-2.25
04/031,8001,9661,7661,889+5.71%1,173,000244億4108万+28.15%-1.98
04/021,7491,8881,6611,787+6.37%1,271,000231億2134万+22.4%-1.88
04/011,4101,6801,4051,680+21.74%1,163,800217億3691万+15.78%-1.77
03/291,3811,3881,3461,380-0.07%20,100178億5532万-4.5%13.321.34
03/281,3981,3981,3451,381-0.86%23,700178億6826万-4.89%13.331.34
03/271,4011,4041,3711,393+1.09%24,200180億2352万-4.59%13.451.36
03/261,3751,3981,3611,378+1.92%44,800178億2944万-6.07%13.311.34
03/251,3831,3831,3401,352-4.32%39,900174億9303万-8.34%13.051.32
03/221,3891,4141,3591,413+2.17%22,900182億8229万-4.78%13.641.38
03/201,3571,3851,3541,383+1.77%26,500178億9413万-6.81%13.351.35
03/191,3881,3881,3581,359-2.09%19,500175億8361万-8.42%13.121.32
03/181,3731,3951,3591,388+1.02%29,700179億5883万-6.53%13.41.35
03/151,3911,4101,3741,374-0.36%18,600177億7768万-7.29%13.271.34
03/141,4201,4201,3781,379-1.36%14,500178億4238万-7.01%13.321.34
03/131,4221,4441,3951,398-2.65%16,000180億8821万-5.8%13.51.36
03/121,4421,4691,4271,436+1.2%20,700185億7988万-3.23%13.871.4
03/111,4151,4301,3951,419-0.14%18,500183億5992万-4.25%13.71.38
03/081,4501,4501,4141,421-3.99%32,000183億8580万-3.99%13.721.38
03/071,5001,5011,4711,480-1.73%20,800191億4918万+0.14%14.291.44
03/061,5091,5371,4811,506-0.4%18,100194億8559万+2.17%14.541.47
03/051,5221,5371,5081,512-1.88%13,200195億6322万+2.86%14.61.47
03/041,5301,5471,5231,541+0.59%11,200199億3844万+5.19%14.881.5
03/011,5211,5381,5151,532+0.86%17,200198億2199万+4.86%14.791.49
02/281,5421,5461,5161,519-2.57%13,100196億5379万+4.18%14.671.48
02/271,5001,5771,5001,559+2.16%39,500201億7133万+7.07%15.051.52
02/261,5601,5611,5121,526-2.05%23,000197億4436万+4.95%14.731.49
02/251,5421,5721,5371,558+1.1%15,900201億5839万+7.23%15.041.52
02/221,5481,5561,5311,541-1.15%21,100199億3844万+6.28%14.881.5
02/211,5881,5881,5531,559-0.76%15,000201億7133万+7.67%15.051.52
02/201,5751,5921,5531,571-0.25%16,100203億2660万+8.64%15.171.53
02/191,5641,6071,5321,575+0.06%25,200203億7835万+9.15%15.211.53
02/181,5651,5921,5411,574+0.58%42,600203億6541万+9.31%15.21.53
02/151,6231,7131,5301,565+10.76%252,200202億4897万+8.76%15.111.52
02/141,4231,4291,3981,413+1%17,500182億8229万-1.46%13.641.38
02/131,3991,4171,3811,399+2.19%19,000181億115万-2.44%13.511.36
02/121,3301,3801,3301,369+3.17%14,700177億1299万-4.53%13.221.33
02/081,3591,3651,3151,327-4.12%19,500171億6957万-7.27%12.811.29
02/071,4081,4081,3751,384-1.7%12,300179億707万-3.28%13.361.35
02/061,4041,4321,3951,408+0.28%11,700182億1760万-1.47%13.61.37
02/051,3841,4161,3701,404+1.45%21,200181億6584万-1.27%13.561.37
02/041,3651,4001,3651,384+0.51%15,500179億707万-1.98%13.361.35
02/011,3801,3901,3671,377+0.07%14,300178億1650万-2.27%13.31.34
01/311,3691,4091,3691,376+0.07%20,700178億356万-2.41%13.291.34
01/301,4051,4131,3721,375-2.14%19,100177億9062万-2.83%13.281.34
01/291,4151,4351,3621,405+1.44%28,800181億7878万-1.06%13.571.37
01/281,4491,4501,3671,385-4.42%45,400179億2001万-2.94%13.371.35
01/251,4291,4881,4291,449+0.56%16,000187億4808万+0.91%13.991.41
01/241,4501,4611,4301,441-1.57%20,900186億4457万-0.28%13.911.4
01/231,4671,5001,4571,464-2.98%14,900189億4216万+0.76%14.141.43
01/221,5071,5151,4651,509+0.2%20,700195億2440万+3.5%14.571.47
01/211,5371,5371,4951,506+0.33%18,600194億8559万+2.8%14.541.47
01/181,4931,5331,4931,501+0.74%14,100194億2089万+1.76%14.491.46