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
06/288858858858850%30044億1181万-0.23%30.859.29
06/278948948858850%40044億1181万-0.23%30.859.29
06/26886886873885+0.23%1,20044億1181万-0.34%30.859.29
06/25885885882883-0.45%70044億184万-0.56%30.789.27
06/24898898885887-0.34%1,40044億2178万-0.11%30.929.31
06/21901901890890-1.33%2,60044億3673万+0.11%31.029.34
06/20914914902902+0.33%40044億9656万+1.35%31.449.46
06/19890902890899+0.11%1,70044億8160万+0.9%31.349.43
06/18900907898898-0.22%2,40044億7661万+0.56%31.39.42
06/17900909895900+0.22%3,40044億8659万+0.67%31.379.44
06/148988988988980%60044億7661万+0.11%31.39.42
06/13900900894898+1.47%1,10044億7661万-0.22%31.39.42
06/12902902885885-1.56%6,60044億1181万-1.88%30.859.29
06/11899902895899+0.33%2,50044億8160万-0.55%31.349.43
06/10902902896896-0.33%2,00044億6664万-1.1%31.239.4
06/07899899899899+1.93%10044億8160万-0.99%31.349.43
06/06872903872882-0.56%4,10043億9685万-2.97%30.749.25
06/05876899876887+3.02%3,60044億2178万-2.63%30.929.31
06/04876876858861+0.23%3,50042億9217万-5.7%30.019.03
06/03877877859859-3.48%4,00042億8220万-6.22%29.949.01
05/31884903860890+2.3%9,40044億3673万-3.05%31.029.34
05/30878878860870-0.91%3,60043億3703万-5.33%30.339.13
05/29884903878878-1.9%1,90043億7691万-4.67%30.69.21
05/28879895856895+3.59%7,40044億6166万-3.03%31.29.39
05/27891896864864-3.68%11,80043億712万-6.59%30.129.07
05/248979158978970%11,30044億7163万-3.24%31.279.41
05/23896897896897-0.11%3,80044億7163万-3.44%31.279.41
05/22913913881898+3.46%5,80044億7661万-3.54%31.39.42
05/21901901867868-4.41%7,20043億2706万-6.97%30.269.11
05/20920928908908-1.3%4,00045億2647万-3.09%31.659.53
05/17922925913920-1.18%7,70045億8629万-2.02%32.079.65
05/16940942925931-0.43%4,40046億4112万-1.17%32.459.77
05/15941949924935+0.32%4,50046億6106万-1.06%32.599.81
05/14944964921932-3.82%7,60046億4611万-1.69%32.499.78
05/13990990960969-0.1%5,10048億3056万+2%33.7810.17
05/10984984929970+2.21%7,00048億3554万+2.21%33.8110.18
05/09981990940949+0.11%6,10047億3085万+0.32%33.089.96
05/08935948924948+1.39%3,20047億2587万+0.42%33.049.95
05/07948948935935-1.37%2,10046億6106万-0.74%32.599.81
04/26910948910948+2.38%2,60047億2587万+0.85%33.049.95
04/25925926920926-1.49%2,00046億1620万-1.28%32.289.72
04/24917945917940-0.74%3,10046億8599万+0.21%32.779.86
04/23915947915947+1.83%1,90047億2088万+1.18%33.019.94
04/22919939910930+2.2%80046億3614万-0.43%32.429.76
04/199049309049100%4,40045億3644万-2.47%31.729.55
04/18925940901910-1.62%7,90045億3644万-2.15%31.729.55
04/179269429169250%8,20046億1121万-0.22%32.249.71
04/16944946920925-2.12%3,70046億1121万+0.11%32.249.71
04/15921969921945+2.72%3,20047億1091万+2.61%32.949.92
04/12929934904920-0.97%9,80045億8629万+0.44%32.079.65
04/11932946929929-3.43%90046億3115万+1.64%32.389.75
04/10940964940962+2.34%60047億9566万+5.6%33.5310.09
04/09960960920940-2.08%9,50046億8599万+3.75%32.779.86
04/089801,010960960-1.23%2,70047億8569万+6.31%33.4610.07
04/059711,001970972-1.42%3,50048億4551万+8.36%33.8810.2
04/041,0111,028986986-3.71%6,60049億1530万+10.79%34.3710.35
04/031,0201,0261,0001,024+1.39%10,20051億474万+16.1%35.6910.74
04/029611,0209611,010+5.43%18,40050億3495万+15.69%35.2110.6
04/01950999950958+0.84%12,50047億7572万+10.88%33.3910.05
03/29900950900950+4.51%8,60047億3584万+10.72%33.119.97
03/28883909873909+0.78%2,10045億3145万+6.69%31.689.54
03/27886906886902+1.81%2,30044億9656万+6.37%31.449.46
03/26880905880886-1.01%2,10044億1679万+4.98%30.889.3
03/25868903868895-0.33%20,40044億6166万+6.42%31.29.39
03/22916918887898-1.97%8,80044億7661万+7.16%31.39.42
03/20905928904916+3.04%11,30045億6635万+9.44%31.939.61
03/19890902866889-0.45%3,10044億3175万+6.59%30.999.33
03/18914927893893-1.98%6,10044億5169万+7.33%31.139.37
03/15840990840911+8.45%24,50045億4142万+9.63%31.759.56
03/14831848831840+0.24%2,80041億8748万+1.45%29.288.81
03/13840849829838-0.95%1,60041億7751万+1.33%29.218.79
03/12834853834846+1.44%2,80042億1739万+2.17%29.498.88
03/11834854828834-0.71%4,10041億5757万+0.85%29.078.75
03/08880880829840-1.18%7,30041億8748万+1.45%29.288.81
03/07841850835850-0.7%1,30042億3733万+2.66%29.638.92
03/06854857840856+0.23%1,50042億6724万+3.38%29.848.98
03/05849861838854+0.59%1,20042億5727万+3.02%29.778.96
03/04830860830849+2.91%3,50042億3234万+2.29%29.598.91
03/01815830815825+3.77%4,20041億1270万-0.48%28.768.66
02/28791801791795+0.51%2,70039億6315万-3.99%27.718.34
02/27799801791791-1.25%6,20039億4321万-4.47%27.578.3
02/26795810781801+2.3%8,90039億9306万-3.26%27.928.4
02/25795805777783-2%6,20039億333万-5.32%27.298.22
02/228088277997990%17,40039億8309万-3.5%27.858.38
02/21802813798799-0.37%2,60039億8309万-3.39%27.858.38
02/20800825794802+0.38%6,30039億9805万-2.91%27.968.42
02/19805819799799-2.56%6,00039億8309万-3.03%27.858.38
02/18828828788820-0.24%4,90040億8778万-0.12%28.588.6
02/15815825765822-6.06%22,60040億9775万+0.49%28.658.63
02/14860903850875+2.82%15,10043億6196万+7.49%30.59.18
02/13830851822851+3.78%1,60042億4232万+5.19%29.668.93
02/12874874820820-5.31%5,10040億8778万+1.74%28.588.6
02/08831870831866+3.96%4,50043億1709万+7.98%30.199.09
02/07840843816833+0.36%2,00041億5258万+4.39%29.048.74
02/06849849830830-2.92%1,20041億3763万+4.53%28.938.71
02/05831856811855+2.4%2,20042億6226万+8.78%29.88.97
02/04849864831835-0.83%1,30041億6255万+7.46%29.118.76
02/01844854824842-1.98%1,80041億9745万+8.93%29.358.84
01/31866866836859+0.94%2,00042億8220万+11.41%29.949.01
01/30882882820851-1.96%14,50042億4232万+10.23%29.668.93