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
20197/1, 株式分割 1→2
2019
06/282,6242,6622,5942,654+3.11%1,418,0006905億9415万-2.5%61.4610.56
06/272,5232,5752,5012,574+1.62%903,1006697億7745万-5.92%59.610.24
06/262,5372,5562,4842,533-1.44%1,192,2006591億889万-7.89%58.6510.07
06/252,5952,6152,5502,570-1.72%736,2006687億3661万-7.05%59.5110.22
06/242,5952,6202,5852,615+1.75%629,0006803億1003万-5.87%60.5410.4
06/212,5952,5952,5552,570-0.77%1,320,0006686億297万-7.82%59.510.22
06/202,6102,6102,5852,590-0.38%747,6006738億611万-7.53%59.9610.3
06/192,5702,6002,5452,600+2.16%1,075,0006764億768万-7.51%60.1910.34
06/182,6002,6302,5352,545-3.78%1,323,6006620億9905万-9.62%58.9210.12
06/172,7252,7352,6402,645-3.82%918,0006881億1473万-6.24%61.2310.52
06/142,7352,7552,7052,750+0.73%852,0007154億3120万-2.62%63.6710.94
06/132,7502,7702,7252,730-2.15%789,6007102億2806万-3.29%63.210.86
06/122,7602,8102,7552,790+1.27%665,4007258億3747万-1.2%64.5911.09
06/112,8002,8102,7452,755-1.78%629,4007167億3198万-2.44%63.7810.96
06/102,7752,8052,7502,805+2.37%511,6007297億3982万-0.81%64.9411.15
06/072,7352,7552,7252,740+0.37%571,0007128億2963万-3.11%63.4310.9
06/062,7702,7702,7202,730-1.8%703,2007102億2806万-3.43%63.210.86
06/052,8352,8452,7452,7800%1,030,4007232億3590万-1.7%64.3611.05
06/042,7852,7902,7102,780+0.72%1,082,8007232億3590万-1.49%64.3611.05
06/032,7302,7802,7052,760-0.72%682,2007180億3276万-1.92%63.910.98
05/312,7802,8102,7302,780+0.54%1,089,6007232億3590万-0.89%64.3611.05
05/302,8002,8002,7552,765-3.66%1,685,4007193億3355万-1.07%64.0111
05/292,9302,9652,8652,870-6.82%1,763,4007466億5001万+2.87%66.4411.41
05/283,0553,0803,0403,080+1.15%759,2008012億8294万+10.75%71.3112.25
05/273,0603,0903,0253,045+1.67%1,312,6007921億7745万+10.21%70.512.11
05/242,9202,9952,9152,995+2.39%1,238,4007791億6961万+9.15%69.3411.91
05/232,9302,9502,9002,925+0.69%1,140,0007609億5864万+7.26%67.7211.63
05/222,9452,9452,8952,905+0.52%1,021,4007557億5550万+7.12%67.2511.55
05/212,9002,9102,8452,890+0.17%790,2007518億3003万+7.12%66.911.49
05/202,9252,9402,8752,885-0.35%704,0007505億2928万+7.41%66.7911.47
05/172,8502,9252,8402,895+2.66%994,4007531億3077万+8.22%67.0211.51
05/162,8252,8352,7452,820+3.49%1,470,4007336億1961万+5.86%65.2811.21
05/152,7252,7502,6952,725+1.3%887,4007089億548万+2.6%63.0810.84
05/142,6302,6952,6252,690-0.55%775,4006998億27万+1.51%62.2710.7
05/132,7302,7452,6952,705-0.92%599,4007037億250万+2.23%62.6210.76
05/102,7202,7602,6802,730-0.55%1,164,0007102億622万+3.33%63.210.86
05/092,7802,7952,7152,745-1.79%1,215,0007141億845万+4.1%63.5510.92
05/082,8302,8552,7802,795-1.93%1,175,2007271億1589万+6.15%64.7111.11
05/072,8252,8502,8052,850+1.6%1,206,8007414億2408万+8.61%65.9811.33
04/262,7352,8202,7202,805+2.56%1,391,2007297億1738万+7.47%64.9411.15
04/252,7252,7452,7152,7350%966,8007115億696万+5.15%63.3210.88
04/242,6652,7452,6602,735+3.4%1,544,2007115億696万+5.44%63.3210.88
04/232,5702,6552,5652,645+2.92%970,6006880億9357万+2.24%61.2310.52
04/222,5552,5752,5402,570+1.18%714,2006684億8372万-0.5%59.4910.22
04/192,5052,5502,4802,540+0.4%1,220,2006606億8041万-1.59%58.7910.1
04/182,6052,6102,5202,530-4.17%1,439,8006580億7931万-1.9%58.5610.06
04/172,6602,6602,6102,640-0.56%1,002,2006866億9145万+2.33%61.1110.5
04/162,6352,6702,6152,655+1.34%668,8006905億9311万+3.03%61.4610.56
04/152,6052,6352,5852,620+1.95%662,6006814億8924万+1.87%60.6510.42
04/122,5802,5802,5352,570+0.19%650,2006684億8372万+0.04%59.4910.22
04/112,5502,5952,5502,565+0.39%572,4006671億8317万-0.23%59.3710.2
04/102,5402,5852,5402,5550%667,2006645億8207万-0.74%59.1410.16
04/092,5702,5802,5502,555-1.35%637,4006645億8207万-0.85%59.1410.16
04/082,6002,6002,5352,590-1.15%904,4006736億8593万+0.31%59.9510.3
04/052,6152,6452,6052,620+0.38%669,8006814億8924万+1.31%60.6510.42
04/042,6202,6202,5802,610-0.76%725,4006788億8814万+0.85%60.4110.38
04/032,5602,6352,5302,630+2.33%857,8006840億9035万+1.51%60.8810.46
04/022,6052,6252,5502,570-0.96%798,6006684億8372万-0.96%59.4910.22
04/012,6452,6602,5852,595-0.19%798,0006749億8648万-0.38%60.0710.32
03/292,6202,6452,5702,600-0.19%1,071,0006762億8704万-0.54%60.1810.34
03/282,6252,6252,5602,605-1.14%1,045,2006775億8759万-0.61%60.310.36
03/272,6152,6502,6052,635+2.73%1,186,0006853億9090万+0.3%60.9910.48
03/262,5452,5802,5252,565+2.19%1,060,2006671億8317万-2.43%59.3710.2
03/252,5352,5502,4932,510-2.9%1,120,4006527億7068万-4.74%58.099.98
03/222,6002,6252,5802,585+1.37%659,6006722億7578万-2.16%59.8310.28
03/202,5602,5602,5202,550-0.2%606,8006631億7340万-3.59%59.0210.14
03/192,5852,5852,5102,5550%1,006,0006644億7374万-3.48%59.1310.16
03/182,5302,5702,5102,555+0.99%713,6006644億7374万-3.4%59.1310.16
03/152,4782,5402,4732,530+1.61%1,336,4006579億7204万-4.17%58.5510.06
03/142,5302,5452,4752,490-2.16%1,069,6006475億6932万-5.54%57.639.9
03/132,5452,5552,5102,545-0.59%1,054,6006618億7306万-3.42%58.910.12
03/122,5602,5802,5352,560+1.19%1,204,4006657億7408万-2.74%59.2510.18
03/112,5502,5652,5152,530-1.17%987,6006579億7204万-3.77%58.5510.06
03/082,5752,5902,5602,560-1.54%930,6006657億7408万-2.48%59.2510.18
03/072,6102,6252,5852,600-1.89%731,6006761億7680万-0.65%60.1710.34
03/062,6452,6752,6352,650+0.95%936,6006891億8020万+1.69%61.3310.53
03/052,6352,6502,6002,625-2.05%1,272,2006826億7850万+1.23%60.7510.43
03/042,7052,7302,6702,680-0.19%917,8006969億8224万+3.88%62.0210.65
03/012,6652,7252,6452,685+0.37%1,376,4006982億8258万+4.56%62.1410.67
02/282,6552,7102,6302,675-0.19%1,427,4006956億8190万+4.66%61.9110.63
02/272,7102,7202,6652,680-2.37%1,287,0006969億8224万+5.3%62.0210.65
02/262,7802,8052,7202,745-2.31%1,440,6007138億8666万+8.37%63.5310.91
02/252,8502,8752,8002,810-0.18%949,0007307億9108万+11.51%65.0311.17
02/222,7952,8202,7552,815+1.08%1,257,2007320億9142万+12.47%65.1511.19
02/212,7752,7902,7152,785+1.46%1,250,8007242億2254万+12.07%64.4511.07
02/202,6952,7502,6852,745+1.86%883,4007138億2078万+11.22%63.5210.91
02/192,7102,7352,6852,695-0.92%1,236,4007008億1858万+9.96%62.3710.71
02/182,7302,7602,6852,720+1.12%977,6007073億1968万+11.75%62.9410.81
02/152,6352,6952,6002,690+1.13%1,180,6006995億1836万+11.39%62.2510.69
02/142,6352,6852,5302,660+2.9%1,800,8006917億1704万+10.83%61.5610.57
02/132,5352,6252,5202,585+3.5%1,607,4006722億1374万+8.57%59.8210.27
02/122,4752,5152,4652,498+2.57%1,458,0006494億5989万+5.51%57.799.93
02/082,3902,4602,3902,435-0.41%817,8006332億714万+3.44%56.359.68
02/072,4502,4682,4152,445-0.61%835,6006358億758万+4.09%56.589.72
02/062,4732,4932,4552,460-0.3%700,8006397億824万+4.9%56.939.78
02/052,4952,4982,4452,468-1.1%987,6006416億5857万+5.72%57.19.81
02/042,4352,5002,4282,495+3.63%1,097,8006488億978万+7.4%57.749.92
02/012,3652,4102,3602,408+2.01%945,4006260億5593万+3.95%55.719.57
01/312,3732,3782,3382,360+0.75%1,127,0006137億384万+1.99%54.619.38
01/302,3052,3652,2882,343+1.19%3,107,4006091億5307万+1.06%54.219.31