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
06/281271271261270%17,30025億7175万-0.78%9.121.51
06/27128128127127-0.78%23,30025億7175万0%9.121.51
06/26129129127128-2.29%38,60025億9200万+0.79%9.191.52
06/25129131129131+1.55%38,80026億5275万+3.15%9.411.55
06/241291301291290%40,20026億1225万+1.57%9.271.53
06/21131135128129-0.77%159,00026億1225万+2.38%9.271.53
06/20128130127130+1.56%79,40026億3250万+3.17%9.341.54
06/19127128127128+0.79%18,40025億9200万+1.59%9.191.52
06/181271281271270%35,40025億7175万+0.79%9.121.51
06/171281281271270%25,70025億7175万+0.79%9.121.51
06/141271281261270%32,00025億7175万+0.79%9.121.51
06/13128128127127-0.78%41,80025億7175万+0.79%9.121.51
06/12130130128128-0.78%42,00025億9200万+1.59%9.191.52
06/11130130128129-0.77%47,50026億1225万+2.38%9.271.53
06/10130131127130+0.78%79,80026億3250万+3.17%9.341.54
06/07130131128129-0.77%42,30026億1225万+2.38%9.271.53
06/06129130126130+0.78%76,80026億3250万+3.17%9.341.54
06/05128131125129+2.38%156,00026億1225万+2.38%9.271.53
06/04123127122126+3.28%70,70025億5150万0%9.051.49
06/03122124122122-1.61%52,20024億7050万-3.17%8.761.45
05/311241261221240%75,20025億1100万-2.36%8.911.47
05/301241261231240%57,70027億9000万-2.36%10.021.65
05/29125126123124-1.59%110,00027億9000万-3.13%10.021.65
05/28131132125126-4.55%226,60028億3500万-2.33%10.181.68
05/27124135123132+7.32%422,10029億7000万+1.54%10.671.76
05/24121123121123+0.82%66,00027億6750万-5.38%9.941.64
05/23125125122122-1.61%76,80027億4500万-6.15%9.861.63
05/22122129122124+1.64%261,40027億9000万-5.34%10.021.65
05/21123123121122-0.81%63,60027億4500万-7.58%9.861.63
05/20126126123123-0.81%48,60027億6750万-6.82%9.941.64
05/171241261231240%38,50027億9000万-6.77%10.021.65
05/16125126121124-0.8%64,10027億9000万-6.77%10.021.65
05/15125126122125+1.63%60,80028億1250万-6.72%10.11.67
05/14122130120123-2.38%160,70027億6750万-8.89%9.941.64
05/13127128126126-0.79%39,20028億3500万-6.67%10.181.68
05/10126130126127+0.79%37,30028億5750万-6.62%10.261.69
05/09127127126126-1.56%28,30028億3500万-7.35%10.181.68
05/08128128126128-0.78%55,70028億8000万-6.57%10.341.71
05/07128130126129+0.78%65,70029億250万-5.84%10.421.72
04/26131131126128-3.76%131,40028億8000万-7.25%10.341.71
04/25132133131133+1.53%31,00029億9250万-3.62%10.751.77
04/24133133131131-1.5%37,30029億4750万-5.76%10.591.75
04/23133134131133-0.75%122,90029億9250万-4.32%10.751.77
04/22134134132134-0.74%55,70030億1500万-3.6%10.831.79
04/19138138134135-2.17%117,90030億3750万-3.57%10.911.8
04/18144146137138-4.17%164,60031億500万-1.43%11.151.84
04/17142146141144+1.41%89,40032億4000万+2.86%11.641.92
04/161431431411420%28,30031億9500万+1.43%11.471.89
04/15140144138142+2.16%65,00031億9500万+1.43%11.471.89
04/12138140138139+0.72%42,20031億2750万-1.42%11.231.85
04/11137138136138+0.73%27,00031億500万-2.82%11.151.84
04/101381391371370%35,70030億8250万-3.52%11.071.83
04/09139141137137-1.44%22,40030億8250万-3.52%11.071.83
04/081391411391390%24,50031億2750万-2.8%11.231.85
04/051391401381390%24,50031億2750万-2.8%11.231.85
04/04138139138139-0.71%27,90031億2750万-2.8%11.231.85
04/03138140138140+0.72%25,40031億5000万-2.78%11.311.87
04/02140143138139-0.71%58,50031億2750万-3.47%11.231.85
04/01138142138140+2.19%48,30031億5000万-2.78%11.311.87
03/29137140137137-0.72%54,90030億8250万-4.86%11.071.83
03/28143146138138-4.17%75,90031億500万-4.17%11.151.84
03/27142144140144+1.41%63,00032億4000万0%11.641.92
03/26136144135142+4.41%114,20031億9500万-0.7%11.471.89
03/25136138136136-2.86%55,30030億6000万-4.23%10.991.81
03/22143145138140-4.76%116,80031億5000万-1.41%11.311.87
03/20137148133147+6.52%195,70033億750万+4.26%11.881.96
03/19138139135138-0.72%86,00031億500万-1.43%11.151.84
03/18141142132139-2.11%96,60031億2750万-0.71%11.231.85
03/15143147142142-0.7%65,10031億9500万+2.16%11.471.89
03/141441461421430%46,20032億1750万+2.88%11.561.91
03/13145146143143-2.05%57,80032億1750万+3.62%11.561.91
03/121451501441460%116,00032億8500万+5.8%11.81.95
03/11147149145146-3.31%130,70032億8500万+6.57%11.81.95
03/08156157150151-4.43%249,30033億9750万+11.03%12.22.01
03/07149158147158+6.04%252,00035億5500万+17.04%12.772.11
03/06150151147149-0.67%121,00033億5250万+11.19%12.041.99
03/05147152146150+0.67%127,20033億7500万+12.78%12.122
03/04146151144149+2.76%115,10033億5250万+12.88%12.041.99
03/01145148144145-0.68%154,10032億6250万+10.69%11.721.93
02/28151154146146-2.67%278,00032億8500万+12.31%11.81.95
02/27141152141150+6.38%334,70033億7500万+15.38%12.122
02/26138143138141+0.71%155,60031億7250万+9.3%11.391.88
02/25142146140140-1.41%334,80031億5000万+9.38%11.311.87
02/22131142131142+7.58%462,70031億9500万+10.94%11.471.89
02/21132133131132-0.75%65,80029億7000万+3.94%10.671.76
02/20130133129133+2.31%85,60029億9250万+4.72%10.751.77
02/19125132125130+4%191,10029億2500万+2.36%10.51.73
02/18124125123125+1.63%58,80028億1250万-0.79%10.11.67
02/15123124122123-0.81%42,90027億6750万-2.38%9.941.64
02/141241251221240%46,50027億9000万-1.59%10.021.65
02/13123125123124+1.64%35,70027億9000万-1.59%10.021.65
02/12125128121122-2.4%120,20027億4500万-3.17%9.861.63
02/08127130124125-3.1%149,90028億1250万0%10.11.67
02/07132132129129-1.53%65,80029億250万+3.2%10.421.72
02/06128131128131+2.34%48,90029億4750万+5.65%10.591.75
02/051271291271280%57,30028億8000万+3.23%10.341.71
02/04128128127128+1.59%30,60028億8000万+4.92%10.341.71
02/01126127125126-0.79%33,20028億3500万+3.28%10.181.68
01/31125128125127+2.42%59,40028億5750万+4.1%10.261.69
01/30128128123124-3.13%110,50027億9000万+2.48%10.021.65