株価チャート

2019/03/04~2019/07/31

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
20211/1, 株式分割 1→2
2019
07/31880893880884-1.83%5,600106億200万+0.63%6.60.84
07/30861904861900+3.21%14,000108億+2.62%6.720.86
07/29896896869872-2.57%7,200104億6400万-0.34%6.510.83
07/26867899867895+1.59%7,800107億4000万+2.4%6.690.85
07/25875896873881+0.63%10,600105億7200万+0.8%6.580.84
07/24877880857876+0.46%9,800105億600万+0.29%6.540.83
07/23858880858872+2.59%8,800104億5800万-0.17%6.510.83
07/22856868847850-1.79%21,000101億9400万-2.69%6.350.81
07/19855869855865+2.55%8,400103億8000万-1.14%6.460.82
07/18883883844844-4.2%13,800101億2200万-3.82%6.30.8
07/17880889871881+0.23%8,400105億6600万+0.17%6.580.84
07/16885891863879-0.73%5,200105億4200万-0.17%6.560.83
07/12895895876885-0.95%9,000106億2000万+0.45%6.610.84
07/11876895873894+2.06%6,800107億2200万+1.53%6.670.85
07/10871891871876-0.11%13,000105億600万-0.4%6.540.83
07/09903905876877-3.26%20,400105億1800万-0.28%6.550.83
07/08895907895906+0.11%10,600108億7200万+3.31%6.770.86
07/05905906889905+0.44%13,800108億6000万+3.67%6.760.86
07/04892909892901+1.41%18,200108億1200万+3.56%6.730.86
07/03881889880889+0.62%9,000106億6200万+2.24%6.640.84
07/02877890877883-0.11%9,800105億9600万+1.85%6.60.84
07/01889889871884+0.91%15,000106億800万+2.2%6.60.84
06/28842878842876+3.3%15,800105億1200万+1.51%7.970.95
06/27837853837848+0.95%14,600101億7600万-1.62%7.720.92
06/26869869832840-0.65%28,000100億8000万-2.55%7.640.91
06/25856861846846-1.23%38,600101億4600万-2.03%7.690.91
06/24858863853856+0.12%14,800102億7200万-0.93%7.790.92
06/21874889852855-2.95%15,200102億6000万-1.16%7.780.92
06/20895895872881+1.44%24,000105億7200万+1.85%8.020.95
06/19874893869869+0.64%8,400104億2200万+0.4%7.90.94
06/18886891858863-2.87%13,600103億5600万-0.12%7.850.93
06/17890900888889-1.11%12,800106億6200万+2.72%8.080.96
06/14896907895899+0.28%14,800107億8200万+3.99%8.180.97
06/13896900893896-0.33%9,800107億5200万+3.82%8.150.97
06/12902904896899-0.28%18,200107億8800万+4.41%8.180.97
06/11897906895902-0.11%20,400108億1800万+4.83%8.20.97
06/10875905875903+3.2%25,200108億3000万+4.82%8.210.97
06/07863881859875+1.33%13,800104億9400万+1.57%7.960.94
06/06869878861863-0.69%19,400103億5600万0%7.850.93
06/05847871841869+4.38%25,200104億2800万+0.58%7.910.94
06/04816836816833+2.15%10,40099億9000万-3.76%7.570.9
06/03817831815815-2.1%17,00097億8000万-6%7.420.88
05/31859863833833-4.09%18,60099億9000万-4.42%7.570.9
05/30829871825868+4.77%26,800104億1600万-0.57%7.90.94
05/29835843829829-0.84%13,60099億4200万-5.21%7.540.89
05/28833844833836-0.24%10,200100億2600万-4.73%7.60.9
05/27853855838838-1.12%13,200100億5000万-4.83%7.620.9
05/24850855838847-0.99%14,600101億6400万-3.97%7.710.91
05/23858861851856+0.29%5,000102億6600万-3.11%7.780.92
05/22869883853853-1.78%8,000102億3600万-3.4%7.760.92
05/21875875869869-1.42%3,200104億2200万-1.75%7.90.94
05/20882882872881+0.92%3,400105億7200万-0.45%8.020.95
05/17868889867873+0.98%9,600104億7600万-1.36%7.940.94
05/16862872852865+0.29%12,200103億7400万-2.43%7.870.93
05/15873900861862-1.26%20,400103億4400万-2.82%7.840.93
05/14824874800873+0.11%34,400104億7600万-1.69%7.940.94
05/13860882850872+0.4%18,200104億6400万-1.91%7.930.94
05/10873890857869+1.82%26,400104億2200万-2.31%7.90.94
05/09875878853853-2.57%21,400102億3600万-4.16%7.760.92
05/08908909875876-3.79%20,200105億600万-1.63%7.970.94
05/07915919904910+0.39%14,200109億2000万+2.25%8.280.98
04/26906910898907-1.31%14,800108億7800万+2.08%8.250.98
04/25907921900919+2.17%31,800110億2200万+3.79%8.360.99
04/24897902892899+0.45%8,400107億8800万+1.93%8.180.97
04/23899899886895+0.06%3,400107億4000万+1.7%8.140.97
04/22891904891895+0.39%9,400107億3400万+1.76%8.140.97
04/19889909884891+0.91%16,800106億9200万+1.6%8.110.96
04/18910916882883-2.91%23,800105億9600万+0.8%8.030.95
04/17903920888910+0.78%32,800109億1400万+3.82%8.280.98
04/16902918896903+0.06%18,600108億3000万+3.14%8.210.97
04/15893903893902+1.75%29,600108億2400万+3.32%8.210.97
04/12867887867887+2.31%15,200106億3800万+1.78%8.070.96
04/11861869861867+0.41%9,600103億9800万-0.52%7.880.94
04/10870871862863-1.2%8,000103億5600万-1.03%7.850.93
04/09889889869874-1.74%9,600104億8200万+0.06%7.950.94
04/08909909885889-1.66%15,600106億6800万+1.72%8.090.96
04/05884904884904+1.63%15,400108億4800万+3.31%8.230.98
04/04884893884890+0.34%8,800106億7400万+1.66%8.090.96
04/03877888869887+0.11%9,000106億3800万+1.2%8.070.96
04/02894894876886-0.95%13,800106億2600万+1.08%8.060.96
04/01886899886894+0.85%19,000107億2800万+2.05%8.130.96
03/29870888866887+1.37%14,000106億3800万+1.31%8.070.96
03/28862875857875+0.06%15,000104億9400万-0.06%7.960.94
03/27867876864874+0.23%20,200104億8800万-0.11%7.950.94
03/26849872845872+3.13%33,200104億6400万-0.34%7.930.94
03/25835850821846+0.89%26,600101億4600万-3.48%7.690.91
03/22849849833838-1.24%10,800100億5600万-4.23%7.620.9
03/20842856832849+0.3%27,600101億8200万-3.36%7.720.92
03/19856856842846-1.63%22,800101億5200万-3.86%7.70.91
03/18860866850860-0.23%29,200103億2000万-2.6%7.830.93
03/15860874859862-0.4%26,000103億4400万-2.6%7.840.93
03/14861868860866-0.17%19,400103億8600万-2.53%7.880.93
03/13869880866867-1.76%11,000104億400万-2.69%7.890.94
03/12865888865883+1.73%32,800105億9000万-1.18%8.030.95
03/11852868850868+1.58%26,800104億1000万-2.96%7.890.94
03/08861861854854-2.62%25,000102億4800万-4.69%7.770.92
03/07877878865877-0.85%19,200105億2400万-2.23%7.980.95
03/06888888880885-1.28%15,200106億1400万-1.5%8.050.95
03/05902902890896-0.72%7,400107億5200万-0.33%8.150.97
03/04904905890903-0.17%10,400108億3000万+0.5%8.210.97