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
06/28675691671685+1.33%32,80070億3138万-4.2%35.511.9
06/27674678665676+0.9%32,80069億3900万-5.85%35.041.88
06/26671683669670-1.62%19,60068億7741万-7.2%34.731.86
06/25694698679681-2.01%31,70069億9032万-6.2%35.31.89
06/24697697680695+0.72%37,10071億3403万-4.66%36.031.93
06/21712713687690-3.09%41,80070億8271万-5.74%35.771.92
06/20711715706712+0.85%12,00073億853万-3.13%36.911.98
06/19705708694706+1.15%31,60072億4694万-4.08%36.61.96
06/18719722694698-1.83%38,90071億6483万-5.42%36.181.94
06/17735735708711-3.27%38,00072億9827万-4.05%36.861.98
06/14738756720735+5.3%105,60075億4462万-1.21%38.12.04
06/13710715694698-1.69%32,30071億6483万-6.43%36.181.94
06/12712724709710-1.11%19,20072億8800万-5.33%36.811.97
06/11726728716718-1.1%19,30073億7012万-4.65%37.222
06/10726737714726+1.68%29,00074億5224万-4.1%37.642.02
06/07702714691714+1.71%56,80073億2906万-5.93%37.011.98
06/06731731699702-2.9%73,70072億588万-7.87%36.391.95
06/05742745718723-1.09%52,10074億2145万-5.37%37.482.01
06/04748756715731-3.31%106,90075億356万-4.57%37.892.03
06/03716792704756+6.78%425,10077億6018万-1.56%39.192.1
05/31750750705708-5.85%65,90072億6747万-7.93%36.71.97
05/30756756739752-0.79%27,90077億1912万-2.46%38.982.09
05/29756761744758-1.04%17,20077億8071万-1.94%39.292.11
05/28756770753766+1.32%17,20078億6283万-1.03%39.712.13
05/27770775750756-1.05%12,60077億6018万-2.45%39.192.1
05/24743779737764+0.13%48,40078億4230万-1.55%39.612.12
05/23792793759763-1.04%39,30078億3204万-1.8%39.552.12
05/22764779761771+1.31%24,00079億1416万-0.9%39.972.14
05/21765775750761-0.39%31,40078億1151万-2.44%39.452.11
05/20775783762764-1.93%27,40078億4230万-2.3%39.612.12
05/17732784732779+6.71%31,30079億9627万-0.76%40.382.16
05/16720739720730-4.58%62,10074億9330万-7.24%37.842.03
05/15767769750765-0.26%29,20078億5257万-3.29%39.662.13
05/14769775736767-1.41%56,20078億7310万-3.4%39.762.13
05/13801804777778-2.38%30,10079億8601万-2.38%40.332.16
05/10798809777797+2.05%51,40081億8104万-0.5%41.322.21
05/09812812778781-3.22%53,30080億1680万-2.86%40.492.17
05/08798825784807+0.5%69,10082億8369万+0.12%41.832.24
05/07774808774803+2.29%54,70082億4263万-0.25%41.632.23
04/26778787766785+0.9%44,20080億5786万-2.61%40.692.18
04/25769780766778+1.17%82,10079億8601万-3.71%40.332.16
04/24767777763769+0.13%40,50078億9363万-5.06%39.862.14
04/23762776760768+0.13%45,30078億8336万-5.42%39.812.13
04/22773780756767-1.41%54,80078億7310万-5.77%39.762.13
04/19783789775778+0.65%27,80079億8601万-4.77%40.332.16
04/18784792773773-1.78%33,80079億3469万-5.5%40.072.15
04/17787788772787-0.38%64,40080億7839万-3.79%40.82.19
04/16799802789790-0.88%25,60081億919万-3.54%40.952.2
04/15781805778797+3.24%46,30081億8104万-2.57%41.322.21
04/12796797772772-2.89%98,20079億2442万-5.62%40.022.15
04/11797806793795-0.63%49,70081億6051万-3.05%41.212.21
04/10803807797800-1.48%34,90082億1184万-2.79%41.472.22
04/09818819799812-0.73%49,20083億3501万-1.58%42.092.26
04/08822838816818+0.12%42,70083億9660万-0.97%42.412.27
04/05832839812817-1.92%50,30083億8634万-1.21%42.352.27
04/04841857832833-1.54%36,30085億5057万+0.6%43.182.31
04/03822846822846+3.17%39,40086億8402万+2.05%43.862.35
04/02850854811820-3.64%95,00084億1713万-1.09%42.512.28
04/01889898840851-2.41%158,40087億3534万+2.53%44.122.36
03/29880920842872-1.36%313,40089億5090万+5.19%45.22.42
03/28817888802884+8.07%147,50090億7408万+6.89%45.832.46
03/27814841806818+2.25%87,80083億9660万-1.09%42.412.27
03/26814822796800-1.11%50,90082億1184万-3.38%41.472.22
03/25817819800809-4.15%43,50083億422万-2.65%41.942.25
03/22826851826844+1.44%36,70086億6349万+1.44%43.752.35
03/20806844798832+3.1%52,40085億4031万+0.24%43.132.31
03/19846846804807-3.93%44,10082億8369万-2.77%41.832.24
03/18838848820840+2.07%44,00086億2243万+1.08%43.552.33
03/15798824794823+3.13%44,60084億4793万-0.84%42.662.29
03/14806814793798+0.63%30,60081億9131万-3.74%41.372.22
03/13800803780793-0.38%36,10081億3998万-4.34%41.112.2
03/12787805787796+1.66%27,10081億7078万-3.98%41.262.21
03/11791801773783-1.63%36,40080億3733万-5.55%40.592.18
03/08813814772796-3.28%96,20081億7078万-3.98%41.262.21
03/07857857821823-4.63%72,20084億4793万-0.6%42.662.29
03/06842872830863+2.98%75,70088億5852万+4.1%44.742.4
03/05846853838838-1.41%45,50086億190万+1.45%43.442.33
03/04865874849850-0.12%54,10087億2508万+3.16%44.062.36
03/01851861840851+2.28%82,30087億3534万+3.4%44.122.36
02/28860873831832-2.12%95,40085億4031万+1.46%43.132.31
02/27842855832850+1.07%65,30087億2508万+3.91%44.062.36
02/26870870834841-1.06%51,50086億3269万+3.19%43.62.34
02/25839850833850+1.67%36,80087億2508万+4.68%44.062.36
02/22816848812836+1.33%68,70085億8137万+3.34%43.342.32
02/21860866824825-4.73%97,70084億6846万+2.36%42.772.29
02/20871888860866+0.23%94,60088億8931万+7.85%44.892.41
02/19873873855864+0.7%67,50088億6878万+8.27%44.792.4
02/18860884844858+1.66%140,00088億719万+8.47%44.482.38
02/15803867794844+5.11%213,10086億6349万+7.65%43.752.35
02/14832837797803-3.02%48,70082億4263万+3.35%41.632.23
02/13822833806828+0.73%42,90084億9925万+7.12%42.922.3
02/12810824809822+1.48%38,10084億3766万+7.17%42.612.28
02/08791811790810+1.63%81,20083億1448万+6.58%41.992.25
02/07805806791797-1.24%63,30081億8104万+5.7%41.322.21
02/06793811789807+2.28%78,80082億8369万+8.03%41.832.24
02/05795804787789-0.38%58,10080億9892万+7.06%40.92.19
02/04787802785792+1.15%68,70081億2972万+8.94%41.062.2
02/01782805772783+0.26%109,40080億3733万+8.6%40.592.18
01/31819843772781-6.47%188,10080億1680万+8.77%40.492.17
01/30810838800835+5.03%360,10085億7110万+16.78%43.292.32