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
06/28246250246248+0.4%1,80028億1036万+0.4%71.644.32
06/27251252247247-1.59%50027億9902万0%71.354.3
06/262492522472510%3,10028億4435万+1.62%72.514.37
06/25249252249251+0.4%2,90028億4435万+1.62%72.514.37
06/24255255240250-1.96%6,10028億3302万+1.21%72.224.35
06/21254255254255+0.39%3,60028億8968万+3.24%73.674.44
06/202572572542540%11,50028億7835万+3.25%73.384.42
06/19252257251254+2.42%18,10028億7835万+3.25%73.384.42
06/18249252247248-0.4%8,90028億1036万+0.81%71.644.32
06/17250250249249+0.4%2,60028億2169万+1.22%71.934.33
06/14249249247248-0.4%5,60028億1036万+0.81%71.644.32
06/13249250249249+0.4%2,20028億2169万+1.22%71.934.33
06/12248249248248+0.4%3,10028億1036万+0.81%71.644.32
06/11246248246247+1.65%5,30027億9902万+0.41%71.354.3
06/102432432422430%1,30027億5370万-1.22%70.24.23
06/072422442412430%2,80027億5370万-1.62%70.24.23
06/06242243242243+0.41%70027億5370万-1.62%70.24.23
06/052432432422420%1,50027億4236万-2.02%69.914.21
06/04245245241242-1.22%1,10027億4236万-2.42%69.914.21
06/032422452402450%4,50027億7636万-1.21%70.784.26
05/31244247241245+0.41%2,00027億7636万-1.21%70.784.26
05/30245247244244-1.21%1,70027億6503万-1.61%70.494.25
05/292472472452470%2,70027億9902万-0.8%71.354.3
05/28245247245247+1.23%2,10027億9902万-0.8%71.354.3
05/27246247244244-0.81%3,40027億6503万-1.61%70.494.25
05/24245247245246+0.41%6,30027億8769万-0.81%71.074.28
05/23246247245245-1.21%1,10027億7636万-1.21%70.784.26
05/22242248242248+2.9%1,60028億1036万0%71.644.32
05/21248248241241-2.82%2,70027億3103万-2.82%69.624.19
05/20248248247248+0.4%90028億1036万0%71.644.32
05/17248248246247-0.4%1,10027億9902万-0.4%71.354.3
05/16246250244248+1.22%4,90028億1036万0%71.644.32
05/15250250244245-2%3,50027億7636万-1.21%70.784.26
05/14250251249250-0.4%7,10028億3302万+0.81%72.224.35
05/13252252251251-0.4%7,10028億4435万+1.21%72.514.37
05/102512532512520%4,80028億5568万+2.02%72.84.38
05/09251253251252+0.4%2,30028億5568万+2.44%72.84.38
05/08252252251251-0.4%6,00028億4435万+2.45%72.514.37
05/07252253252252+0.4%3,30028億5568万+2.86%72.84.38
04/26251252251251+0.4%3,80028億4435万+3.29%72.514.37
04/252502512502500%1,90028億3302万+2.88%72.224.35
04/242482522482500%3,80028億3302万+3.31%72.224.35
04/232502512502500%1,60028億3302万+3.73%72.224.35
04/222502512502500%3,30028億3302万+4.17%72.224.35
04/192522522502500%7,30028億3302万+4.6%72.224.35
04/182502512502500%2,70028億3302万+4.6%72.224.35
04/172522522502500%7,30028億3302万+5.04%72.224.35
04/16248258235250+4.17%57,50028億3302万+5.49%72.224.35
04/152402412392400%2,20027億1970万+1.69%69.334.18
04/12244244240240-1.64%2,50027億1970万+1.69%69.334.18
04/11244245244244-0.41%3,50027億6503万+3.83%70.494.25
04/102442452442450%3,70027億7636万+4.26%70.784.26
04/09244247244245+0.41%2,40027億7636万+4.7%70.784.26
04/08246246244244-0.81%6,80027億6503万+4.72%70.494.25
04/05249249245246-1.2%7,80027億8769万+5.58%71.074.28
04/04250251249249-0.4%11,10028億2169万+7.33%71.934.33
04/03242253242250+4.17%59,30028億3302万+7.76%72.224.35
04/02241241239240+0.42%8,70027億1970万+3.9%69.334.18
04/012392422392390%13,70027億837万+3.91%69.044.16
03/29232239232239+3.46%18,50027億837万+3.91%69.044.16
03/28230233230231+0.43%2,80026億1771万+0.87%66.734.02
03/27226230226230+0.88%3,50026億638万+0.44%66.444
03/26226229226228+1.33%3,90025億8371万-0.44%65.873.97
03/25230230225225-2.17%9,80025億4972万-1.75%653.92
03/22232233229230-0.86%3,20026億638万+0.44%66.444
03/20233233231232+0.43%2,90026億2904万+1.31%67.024.04
03/19229233229231+0.87%3,50026億1771万+0.87%66.734.02
03/18228231228229+0.88%3,80025億9505万0%66.153.98
03/15233233227227-1.73%4,30025億7238万-0.87%65.583.95
03/14229233229231+0.87%2,20026億1771万+0.87%66.734.02
03/13229230228229+0.44%4,40025億9505万0%66.153.98
03/122282302282280%1,70025億8371万0%65.873.97
03/112302302282280%2,00025億8371万0%65.873.97
03/08231231228228-0.87%4,90025億8371万0%65.873.97
03/07231231229230-0.43%1,90026億638万+0.88%66.444
03/062322322292310%3,70026億1771万+1.32%66.734.02
03/052322332302310%2,30026億1771万+1.32%66.734.02
03/042332332302310%3,20026億1771万+1.32%66.734.02
03/01230233230231+0.43%3,20026億1771万+1.76%66.734.02
02/28233233229230+0.44%2,20026億638万+1.32%66.444
02/27230233229229-1.72%2,20025億9505万+0.88%66.153.98
02/26228234226233+3.1%4,70026億4037万+2.64%67.314.05
02/25229229226226-0.88%4,20025億6105万0%65.293.93
02/222282302282280%1,50025億8371万+0.88%65.873.97
02/212302302262280%3,80025億8371万+0.88%65.873.97
02/202282292272280%3,90025億8371万+0.88%65.873.97
02/19230230228228+0.44%2,60025億8371万+0.88%65.873.97
02/18226228226227-0.44%4,60025億7238万+0.44%65.583.95
02/15229229227228+0.44%1,70025億8371万+0.88%65.873.97
02/14229230227227+0.44%5,80025億7238万+0.44%65.583.95
02/13227228225226-0.88%4,10025億6105万0%65.293.93
02/12226228225228+0.88%5,30025億8371万+0.88%65.873.97
02/08227227226226-0.44%1,90025億6105万+0.44%65.293.93
02/072282282262270%1,70025億7238万+0.89%65.583.95
02/06226228226227+0.89%1,90025億7238万+0.89%65.583.95
02/05227228225225-0.88%2,60025億4972万0%653.92
02/04225228225227+0.89%3,60025億7238万+0.44%65.583.95
02/012252282252250%1,90025億4972万-0.44%653.92
01/312252282252250%2,40025億4972万-0.88%653.92
01/30228229225225-0.44%3,80025億4972万-1.32%653.92