株価チャート

2018/11/22~2019/06/25

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
06/251,9541,9651,9361,941+0.31%1,700121億2934万-0.67%14.70.4
06/241,9251,9351,9251,935-1.53%1,200120億9185万-0.92%14.650.4
06/211,9561,9651,9251,965-0.76%600122億7932万+0.61%14.880.4
06/181,9651,9801,9651,9800%600123億7305万+1.54%14.990.4
06/171,9701,9801,9701,980+1.28%500123億7305万+1.64%14.990.4
06/141,9901,9901,9551,955-0.76%1,000122億1683万+0.41%14.80.4
06/131,9691,9701,9501,970+1.03%1,500123億1056万+1.23%14.920.4
06/121,9501,9501,9501,9500%100121億8558万+0.26%14.760.4
06/111,9501,9501,9501,9500%500121億8558万+0.26%14.760.4
06/101,9501,9501,9501,9500%100121億8558万+0.36%14.760.4
06/071,9501,9501,9501,9500%1,000121億8558万+0.31%14.760.4
06/061,9501,9501,9501,950-2.5%600121億8558万+0.21%14.760.4
06/051,9702,0001,9702,000+2.56%300124億9804万+2.56%15.140.41
06/041,9981,9981,9501,950-0.56%1,500121億8558万-0.05%14.760.4
06/031,9501,9611,9501,961+0.56%200122億5432万+0.36%14.850.4
05/311,9501,9501,9501,950+0.52%100121億8558万-0.31%14.760.4
05/281,9461,9461,9401,9400%1,100121億2309万-0.92%14.690.4
05/271,9401,9401,9401,9400%500121億2309万-1.07%14.690.4
05/211,9401,9401,9401,940+0.15%300121億2309万-1.47%14.690.4
05/171,9371,9771,9371,937-2.02%1,200121億435万-2.02%14.670.4
05/161,9581,9771,9581,977+0.97%500123億5431万0%14.970.4
05/151,9201,9581,9201,958+1.98%500122億3558万-0.96%14.820.4
05/101,9201,9201,9201,920-1.64%100119億9811万-2.88%14.540.39
05/091,9521,9521,9521,9520%100121億9808万-1.26%14.780.4
05/082,0002,0001,9521,952+1.4%1,700121億9808万-1.31%14.780.4
05/071,9251,9251,9251,925+0.05%100120億2936万-2.78%14.570.39
04/261,9001,9241,9001,924+1.26%400120億2311万-3.17%14.570.39
04/231,9321,9321,8611,900-1.3%1,900118億7313万-4.62%14.390.39
04/221,9271,9271,9251,925-0.77%2,400120億2936万-3.61%14.570.39
04/191,9401,9401,9401,9400%700121億2309万-3.1%14.690.4
04/181,9261,9401,9261,940-0.51%700121億2309万-3.29%14.690.4
04/172,0002,0501,9501,950-0.05%4,200121億8558万-2.89%14.760.4
04/162,0002,0001,9511,951+2.68%600121億9183万-2.89%14.770.4
04/151,9602,0001,9001,900-3.06%1,800118億7313万-5.43%14.390.39
04/121,9601,9601,9601,960-2.1%400122億4807万-2.63%14.840.4
04/102,0092,0092,0022,002-2.77%200125億1053万-0.74%15.160.41
04/032,0152,0592,0152,059+2.18%200128億6673万+1.98%15.590.42
04/022,0652,0652,0152,015-1.23%1,700125億9177万-0.05%15.260.41
04/012,0402,0402,0402,040+1.49%200127億4800万+1.29%15.450.42
03/292,0502,0502,0102,010+0.5%200125億6053万-0.15%14.580.33
03/282,0002,0002,0002,0000%100124億9804万-0.79%14.510.33
03/272,0192,0192,0002,000-6.54%1,100124億9804万-0.79%14.510.33
03/262,0202,1402,0202,1400%2,000133億7290万+6.26%15.520.35
03/252,0302,1401,9402,140+9.74%1,000133億7290万+6.68%15.520.35
03/221,9501,9501,9501,950-1.02%1,100121億8558万-2.5%14.150.32
03/191,9902,0001,9701,970+1.03%800123億1056万-1.5%14.290.32
03/181,9681,9861,9311,950+1.04%800121億8558万-2.45%14.150.32
03/151,9701,9991,9211,930-2.03%2,400120億6060万-3.55%140.32
03/141,9601,9701,9601,970-1.5%1,300123億1056万-1.6%14.290.32
03/122,0502,0501,9892,000-4.72%300124億9804万-0.2%14.510.33
03/052,0102,0992,0102,099+2.39%700131億1669万+4.85%15.230.34
03/042,0502,0502,0502,050+0.94%2,400128億1049万+2.55%14.870.33
03/012,0502,0502,0312,031-0.83%500126億9175万+1.7%14.730.33
02/282,0482,0482,0482,0480%100127億9799万+2.61%14.860.33
02/272,0482,0482,0482,048+3.17%100127億9799万+2.71%14.860.33
02/251,9851,9851,9821,985+0.51%600124億430万-0.6%14.40.32
02/222,0002,0001,9701,975+0.66%1,200123億4181万-1.1%14.330.32
02/202,0002,0001,9621,962-1.85%1,100122億6057万-1.6%14.230.32
02/192,0002,0491,9951,999-2.49%800124億9179万+0.25%14.50.33
02/182,0452,0502,0032,0500%500128億1049万+2.96%14.870.33
02/152,0002,0502,0002,050+2.76%500128億1049万+3.27%14.870.33
02/131,9501,9951,9501,995+1.68%1,800124億6679万+0.66%14.470.33
02/082,0002,0001,9621,962-2.39%300122億6057万-1.11%14.230.32
02/052,0102,0102,0102,010-3.37%200125億6053万+1.21%14.580.33
02/042,0802,0802,0802,080+4.26%1,500129億9796万+4.73%15.090.34
02/011,9911,9951,9911,995+2.31%300124億6679万+0.76%14.470.33
01/311,9501,9501,9501,9500%200121億8558万-1.52%14.150.32
01/291,9501,9501,9501,950-2.5%1,200121億8558万-1.61%14.150.32
01/282,0002,0002,0002,000+2.83%2,000124億9804万+0.65%14.510.33
01/231,9451,9451,9451,9450%800121億5434万-2.16%14.110.32
01/211,9651,9651,9451,945-2.26%200121億5434万-2.31%14.110.32
01/181,9601,9901,9601,990+1.02%1,500124億3554万-0.25%14.440.32
01/171,9992,0001,9651,970-1.5%1,600123億1056万-1.35%14.290.32
01/161,9992,0001,9992,000+1.68%600124億9804万-0.1%14.510.33
01/152,0172,0171,9671,967-2.62%500122億9182万-1.8%14.270.32
01/112,0202,0202,0202,020+1%100126億2302万+0.75%14.650.33
01/102,0202,0602,0002,0000%600124億9804万-0.25%14.510.33
01/092,0002,0002,0002,0000%400124億9804万-0.3%14.510.33
01/082,0902,0902,0002,000-5.44%700124億9804万-0.35%14.510.33
01/072,1152,1152,1152,115+6.5%1,400132億1667万+5.28%15.340.35
01/041,9801,9861,9801,986+3.38%200124億1055万-1.05%14.410.32
2018
12/261,9301,9301,9211,921-1.44%200120億436万-4.33%13.930.31
12/251,9501,9501,9491,949+0.98%200121億7933万-3.18%14.140.32
12/211,9011,9301,8631,930+1.63%1,300120億6060万-4.27%140.32
12/201,9001,9001,8991,899-4.09%800118億6688万-5.99%13.780.31
12/191,9801,9801,9801,980-2.94%500123億7305万-2.27%14.360.32
12/182,0182,0402,0182,040+1.09%1,300127億4800万+0.49%14.80.33
12/172,0102,0182,0102,018+0.95%1,300126億1052万-0.59%14.640.33
12/142,0002,0001,9511,999+3.31%1,400124億9179万-1.62%14.50.33
12/131,9501,9751,9351,935-3.25%2,100120億9185万-4.82%14.040.32
12/122,0002,0001,9852,0000%1,500124億9804万-1.82%14.510.33
12/112,0102,0102,0002,000-2.91%700124億9804万-1.91%14.510.33
12/072,0432,0602,0222,060+1.93%3,000128億7298万+0.93%14.940.34
12/062,0422,0422,0212,021-1.03%1,800126億2926万-0.93%14.660.33
12/052,0252,0422,0252,042+0.99%2,100127億6049万+0.05%14.810.33
12/042,0602,0602,0222,022-1.84%1,800126億3551万-0.88%14.670.33
11/302,0702,0702,0602,060-0.96%700128億7298万+0.93%14.940.34
11/292,0362,0802,0362,080+2.46%900129億9796万+1.86%15.090.34
11/272,0052,0302,0052,0300%1,100126億8551万-0.68%14.730.33
11/222,0302,0302,0302,030+0.5%100126億8551万-0.83%14.730.33