株価チャート

2019/01/15～2019/06/13

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
06/13435442425428-0.7%333,800107億2863万+1.66%82.332.7
06/12428434419431-0.46%252,900108億383万+2.62%82.92.72
06/11415437414433+3.84%401,200108億5396万+3.1%83.292.73
06/10450457416417+3.22%1,902,400104億5289万-0.71%80.212.63
06/07395407386404+3.59%216,700101億2702万-3.81%77.712.55
06/06395404390390-1.27%153,70097億7609万-7.36%75.022.46
06/05401402388395+0.51%254,70099億142万-6.4%75.982.49
06/04387398376393+2.08%482,70098億5129万-7.31%75.592.48
06/03398401383385-4.94%752,10096億5075万-9.41%74.062.43
05/31433435405405-7.95%862,700101億5209万-4.93%77.92.55
05/30447477438440-2.22%1,836,100110億2943万+3.29%84.632.78
05/29437524429450+1.35%5,660,100112億8010万+5.88%86.562.84
05/28448458435444-0.45%461,700111億2970万+4.72%85.42.8
05/27475488442446-2.83%971,300111億7983万+5.69%85.792.81
05/24446461438459+1.77%368,800115億570万+9.29%88.292.89
05/23463476446451-4.25%687,900113億517万+7.89%86.752.84
05/22440481435471+8.53%1,336,600118億650万+12.95%90.62.97
05/21421442420434+1.88%393,300108億7903万+4.58%83.482.74
05/20433446422426+1.43%582,500106億7849万+2.9%81.942.69
05/17397422397420+6.33%332,800105億2809万+1.45%80.792.65
05/16419420391395-4.13%365,20099億142万-4.36%75.982.49
05/15405414400412+3.52%233,800103億2756万-0.48%79.252.6
05/14378398372398+1.27%337,90099億7662万-3.63%76.562.51
05/13409410393393-3.2%316,50098億5129万-5.07%75.592.48
05/10408411399406+0.5%252,600101億7716万-2.17%78.092.56
05/09430435404404-6.91%721,000101億2702万-2.65%77.712.55
05/08426434418434+0.23%344,600108億7903万+4.08%83.482.74
05/07414444413433+3.59%519,400108億5396万+3.84%83.292.73
04/26412419406418+0.24%245,500104億7796万0%80.42.64
04/25425430412417-1.88%454,500104億5289万-0.48%80.212.63
04/24436439423425-2.75%619,600106億5343万+0.47%81.752.68
04/23413442409437+6.33%1,118,800109億5423万+2.58%84.062.76
04/22417422408411-2.38%255,800103億249万-4.2%79.062.59
04/19413422412421+1.94%294,000105億5316万-2.77%80.982.66
04/18420424411413-0.72%325,200103億5262万-6.56%79.442.6
04/17411419405416+0.73%328,800104億2783万-7.56%80.022.62
04/16404423404413+1.72%348,500103億5262万-9.63%79.442.6
04/15398408390406+2.78%363,400101億7716万-12.31%78.092.56
04/12409410394395-3.42%595,80099億142万-15.6%75.982.49
04/11418428408409-3.99%562,700102億5236万-13.53%78.672.58
04/10408428405426+3.15%487,000106億7849万-10.13%81.942.69
04/09430433408413-0.72%781,500103億5262万-13.05%79.442.6
04/08414426403416+0.24%581,700104億2783万-12.42%80.022.62
04/05400417399415+3.23%582,300104億276万-12.26%79.832.62
04/04409452396402-0.99%2,733,800100億7689万-14.83%77.332.54
04/03408421402406+1.25%580,800101億7716万-14.16%78.092.56
04/02415418393401-2.91%680,400100億5182万-15.04%77.132.53
04/01427434413413-1.43%589,100103億5262万-12.31%79.442.6
03/29418423413419+0.72%465,300105億303万-10.85%80.62.64
03/28443448409416-7.14%1,177,000104億2783万-11.11%80.022.62
03/27439450431448+2.05%668,300112億2997万-3.86%86.172.83
03/26447451432439-1.79%769,400110億436万-4.98%84.442.77
03/25443455436447-1.76%805,600112億490万-2.61%85.982.82
03/22503511450455-10.43%2,078,100114億543万+0.44%87.522.87
03/20504525499508+0.4%1,380,700127億3398万+13.65%97.713.2
03/19499538495506-0.39%2,458,500126億8385万+15.26%97.333.19
03/18516539492508-3.42%3,578,100127億3398万+17.87%97.713.2
03/15606606526526-15.97%6,166,300131億8518万+24.64%101.183.32
03/14629660606626+0.97%7,441,500156億9187万+51.57%120.413.95
03/13582629579620+4.73%5,279,700155億4147万+55%119.263.91
03/12552618543592+7.44%8,736,900148億3960万+52.58%113.873.73
03/11533567522551+2.8%6,332,600138億1186万+46.54%105.993.48
03/08522548489536+2.29%9,343,700134億3585万+46.45%103.13.38
03/07445524431524+18.02%5,008,400131億3505万+46.78%100.793.3
03/06456485441444+0.68%2,561,400111億2970万+27.59%85.42.8
03/05410443399441+8.09%959,900110億5450万+28.57%84.832.78
03/04390418390408+5.97%430,000102億2729万+20.35%78.482.57
03/01380389376385-0.26%242,30096億5075万+14.58%74.062.43
02/28408409383386-5.62%436,90096億7582万+15.22%74.252.43
02/27385429384409+6.51%1,151,900102億5236万+22.82%78.672.58
02/26381388371384+0.26%285,50096億2568万+16.36%73.862.42
02/25385389372383+1.32%229,70096億62万+16.77%73.672.42
02/22385393372378-2.33%475,10094億7528万+15.95%72.712.38
02/21371392364387+7.2%760,10095億6157万+18.71%73.372.41
02/20357362349361+1.12%205,80089億1919万+11.08%68.442.24
02/19345364341357+3.18%460,70088億2036万+10.19%67.682.22
02/18314353314346+11.25%656,60085億4858万+7.12%65.62.15
02/15316336310311+2.64%536,50076億8384万-3.72%58.961.93
02/14304312299303-0.33%161,50074億8619万-5.9%57.451.88
02/13307307299304+1.67%151,60075億1089万-5.3%57.641.89
02/12288301288299+3.82%131,20073億8736万-6.56%56.691.86
02/08296297287288-4.32%189,30071億1558万-9.72%54.61.79
02/07304306296301-1.63%150,80074億3677万-5.35%57.071.87
02/06306311301306-0.65%114,30075億6031万-3.47%58.011.9
02/05304312301308+1.32%125,90076億972万-2.22%58.391.91
02/04301306299304+1%122,50075億1089万-2.56%57.641.89
02/01303303294301-0.66%140,20074億3677万-2.9%57.071.87
01/31298306298303+2.02%179,40074億8619万-1.94%57.451.88
01/30319323296297-10%453,60073億3794万-3.57%56.311.85
01/29329331316330+0.3%251,80081億5327万+7.49%62.562.05
01/28354364327329-4.08%608,60081億2857万+7.52%62.372.05
01/25353354340343-1.72%241,00084億7446万+12.83%65.032.13
01/24333356330349+4.18%341,30086億2270万+15.18%66.172.17
01/23333337326335-0.89%165,90082億7681万+11.3%63.512.08
01/22330342322338+1.5%334,80083億5093万+13.04%64.082.1
01/21357359330333-3.76%500,80082億741万+11.74%62.982.07
01/18355357343346-3.89%554,20085億2782万+16.5%65.442.15
01/17370376352360-1.37%1,374,30088億7288万+21.62%68.092.23
01/16335365327365+8.96%1,399,90089億9611万+24.15%69.032.26
01/15351366331335-1.18%1,904,40082億5671万+14.33%63.362.08