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
06/28977988975988+0.41%1,00042億9909万-11.63%-1.59
06/279819849729840%4,40042億8168万-12.46%-1.58
06/269721,000972984-10.71%20,00042億8168万-12.92%-1.58
06/251,1301,1391,1021,102-2.48%15,30047億9514万-2.99%-1.77
06/241,1191,1311,1181,130-0.53%5,50049億1697万-0.7%-1.82
06/211,1351,1381,1301,136+0.09%3,10049億4308万-0.18%-1.83
06/201,1111,1381,1091,135+1.61%2,80049億3873万-0.26%-1.82
06/191,1381,1381,1121,117+0.81%2,70048億6041万-1.76%-1.8
06/181,1231,1301,1081,108-1.95%3,40048億2124万-2.55%-1.78
06/171,1291,1351,1231,130-0.53%1,60049億1697万-0.62%-1.82
06/141,1341,1391,1271,136+0.18%3,50049億4308万-0.18%-1.83
06/131,1321,1361,1321,134-0.35%2,00049億3438万-0.26%-1.82
06/121,1321,1381,1321,1380%1,30049億5178万+0.18%-1.83
06/111,1331,1381,1331,138+0.35%1,30049億5178万+0.26%-1.83
06/101,1401,1411,1321,134-0.35%1,90049億3438万0%-1.82
06/071,1341,1381,1331,138+0.35%1,30049億5178万+0.44%-1.83
06/061,1361,1371,1341,1340%1,50049億3438万+0.27%-1.82
06/051,1321,1381,1321,134+0.18%1,70049億3438万+0.44%-1.82
06/041,1301,1401,1301,132+0.09%1,20049億2568万+0.35%-1.82
06/031,1591,1591,1301,131-2.5%3,50049億2132万+0.44%-1.82
05/311,1501,1601,1501,1600%2,90050億4751万+3.2%-1.86
05/301,1591,1601,1571,1600%1,70050億4751万+3.48%-1.86
05/291,1521,1601,1431,160+0.69%2,30050億4751万+3.76%-1.86
05/281,1461,1521,1451,152+0.7%3,20050億1270万+3.32%-1.85
05/271,1411,1441,1411,144-0.09%30049億7789万+2.69%-1.84
05/241,1351,1451,1351,145+0.09%1,30049億8224万+2.78%-1.84
05/231,1441,1441,1381,144+0.53%60049億7789万+2.88%-1.84
05/221,1441,1441,1381,138-0.09%1,10049億5178万+2.43%-1.83
05/211,1401,1451,1391,139-0.18%1,60049億5613万+2.71%-1.83
05/201,1411,1411,1301,141+1.78%90049億6484万+3.07%-1.83
05/171,1191,1301,1101,121+1.26%2,30048億7781万+1.54%-1.8
05/161,1131,1171,1021,107-1.42%2,60048億1689万+0.45%-1.78
05/151,1451,1451,1231,123+0.09%2,90048億8651万+2%-1.8
05/141,1381,1531,1001,122-0.97%7,80048億8216万+2%-1.8
05/131,1481,1481,1181,133+1.25%1,40049億3003万+3%-1.82
05/101,1111,1221,1111,119+0.81%90048億6911万+1.91%-1.8
05/091,1051,1101,1051,110+0.54%50048億2995万+1.37%-1.78
05/081,1011,1101,0961,104-1.78%3,60048億384万+1.01%-1.77
05/071,1001,1241,1001,124+2.37%4,40048億9087万+3.12%-1.81
04/261,0811,0991,0811,098+0.92%1,60047億7773万+1.1%-1.76
04/251,0991,0991,0881,088-0.91%1,50047億3422万+0.55%-1.75
04/241,0991,1001,0901,098-0.09%1,30047億7773万+1.76%-1.76
04/231,0761,0991,0761,099+1.2%2,90047億8208万+2.23%-1.77
04/221,0881,0881,0761,086-0.18%1,80047億2552万+1.4%-1.75
04/191,0721,0951,0721,088+1.49%40047億3422万+1.97%-1.75
04/181,0991,0991,0721,072-1.65%1,80046億6460万+0.66%-1.72
04/171,0971,1021,0901,090-0.46%90047億4292万+2.54%-1.75
04/161,1291,1291,0601,095-2.58%5,30047億6468万+3.4%-1.76
04/151,1361,1371,1241,124-0.62%2,30048億9087万+6.64%-1.81
04/121,1331,1331,1121,131+1.89%3,10049億2132万+7.92%-1.82
04/111,1141,1141,1061,110-0.36%1,20048億2995万+6.63%-1.78
04/101,1171,1181,0881,114+2.48%3,90048億4735万+7.63%-1.79
04/091,0951,1011,0871,087-0.64%90047億2987万+5.84%-1.75
04/081,0801,0951,0801,094+1.77%1,10047億6033万+7.15%-1.76
04/051,0691,0801,0691,075+0.75%1,00046億7765万+6.02%-1.73
04/041,0801,0961,0661,067-1.66%1,90046億4284万+5.96%-1.71
04/031,0801,0961,0731,085+0.28%90047億2116万+8.39%-1.74
04/021,1291,1361,0591,082-3.31%4,80047億811万+8.85%-1.74
04/011,0861,1491,0861,119+3.23%4,60048億6911万+13.14%-1.8
03/291,0851,1601,0751,084+2.26%4,60047億1681万+10.61%-1.74
03/281,0481,0871,0481,060+0.57%2,40046億1238万+9.05%-1.7
03/271,0351,0701,0211,054+2.43%4,20045億8627万+9.11%-1.69
03/261,0131,0291,0091,029+1.88%3,60044億7749万+7.3%-1.65
03/251,0101,0201,0051,010-0.1%3,10043億9482万+5.98%-1.62
03/221,0091,0119971,011+0.6%3,10043億9917万+6.53%-1.62
03/201,0081,0081,0051,005+0.2%90043億7306万+6.46%-1.62
03/191,0121,0129971,003+0.6%1,50043億6436万+6.82%-1.61
03/189921,000992997+0.5%1,40043億3825万+6.63%-1.6
03/151,0381,038960992-4.52%5,10043億1649万+6.67%-1.59
03/141,0091,0391,0091,039+2.77%1,50045億2100万+12.2%-1.67
03/131,0031,0221,0031,011+1.61%1,30043億9917万+9.89%-1.62
03/129801,000980995+1.95%2,90043億2955万+8.74%-1.6
03/11973979973976+0.93%60042億4687万+7.14%-1.57
03/08977996967967+0.31%3,90042億771万+6.5%-1.55
03/07945971945964+2.01%1,10041億9466万+6.52%-1.55
03/06938945936945+1.5%80041億1198万+4.77%-1.52
03/05934934931931+0.11%20040億5106万+3.44%-1.5
03/04911930911930+2.09%1,70040億4671万+3.45%-1.49
03/01929929911911-0.33%60039億6404万+1.56%-1.46
02/28924924912914+0.55%60039億7709万+1.9%-1.47
02/27909922909909-1.62%1,90039億5533万+1.45%-1.46
02/26909924909924-1.07%2,00040億2060万+3.24%-1.49
02/25910935910934+4.24%4,00040億6412万+4.59%-1.5
02/22896896896896-0.99%30038億9877万+0.56%-1.44
02/21906906905905+1.57%30039億3793万+1.57%-1.45
02/20890901890891+0.56%3,00038億7701万+0.11%-1.43
02/19897897882886-0.45%2,80038億5525万-0.56%-1.42
02/18897897890890-0.78%1,90038億7266万-0.22%-1.43
02/15898899897897+1.24%1,80039億312万+0.56%-1.44
02/14883886881886-0.23%90038億5525万-0.56%-1.42
02/13901901887888+0.11%70038億6396万-0.34%-1.43
02/12910910887887+0.8%60038億5961万-0.34%-1.43
02/08902930880880-2.44%6,90038億2915万-0.9%-1.41
02/07899902899902+1.58%70039億2487万+1.58%-1.45
02/06900901888888+0.11%2,00038億6396万+0.34%-1.43
02/05899899886887-0.56%1,80038億5961万+0.8%-1.43
02/04900900892892+0.22%80038億8136万+1.94%-1.43
02/01900900886890-1.11%2,00038億7266万+2.3%-1.43
01/31899900899900+0.22%40039億1617万+3.69%-1.45
01/30899899889898+0.34%90039億747万+3.46%-1.44