株価チャート

2019/03/12~2019/08/08

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
202310/1, 株式分割 1→2
2019
08/081,0171,0391,0081,033+2.02%21,400474億8060万-9.23%6.910.66
08/071,0291,0321,0131,013-1.27%33,800465億3834万-11.57%6.780.65
08/061,0121,0359941,026-1.11%34,000471億3587万-10.98%6.860.65
08/051,0601,0601,0161,037-2.12%50,600476億6446万-10.45%6.940.66
08/021,1011,1051,0541,060-5.4%62,600486億9864万-8.9%7.090.68
08/011,1091,1291,1011,120+1.04%14,000514億7945万-4.03%7.50.71
07/311,1271,1271,1091,109-1.64%13,200509億5087万-5.01%7.420.71
07/301,1241,1281,1031,127+0.31%35,600518億120万-3.51%7.540.72
07/291,1231,1281,1111,124+0.4%8,200516億4033万-3.81%7.520.72
07/261,1171,1271,1011,119-0.53%17,200514億3349万-4.2%7.490.71
07/251,1161,1381,1161,125+1.26%7,600517億927万-3.68%7.530.72
07/241,1571,1571,1111,111-3.6%43,800510億6578万-4.8%7.440.71
07/231,1451,1691,1451,153-0.17%15,000529億7328万-1.07%7.710.73
07/221,1841,1841,1451,155-2.82%44,000530億6520万-0.73%7.730.74
07/191,1571,1911,1401,188+3.04%35,600546億499万+2.33%7.950.76
07/181,2351,2461,1441,153-6.41%166,200529億9626万-0.43%7.720.73
07/171,2171,2331,2021,232+1.19%50,800566億2740万+6.39%8.250.79
07/161,2031,2321,2031,218+1.46%24,800559億6092万+5.41%8.150.78
07/121,1861,2091,1771,200+1.87%17,400551億5656万+4.17%8.030.76
07/111,1561,1861,1531,178+1.95%22,600541億4535万+2.61%7.880.75
07/101,1641,1701,1561,156-1.07%35,400531億1117万+0.92%7.730.74
07/091,1991,2021,1561,168-2.38%17,400536億8572万+2.1%7.820.74
07/081,2321,2321,1961,197-2.88%40,800549億9568万+4.96%8.010.76
07/051,2251,2371,2151,232+0.53%28,400566億2740万+8.64%8.250.79
07/041,2061,2341,1951,226+1.79%23,600563億2863万+8.64%8.20.78
07/031,1881,2081,1821,204+1.35%29,800553億4041万+7.21%8.060.77
07/021,1861,1921,1821,188+0.21%16,600546億499万+6.26%7.950.76
07/011,1651,1961,1651,186+2.95%29,800544億9008万+6.32%7.930.76
06/281,1431,1681,1281,152+0.17%28,600529億2731万+3.55%7.710.73
06/271,1201,1501,1191,150+2.31%14,000528億3539万+3.56%7.690.73
06/261,1101,1391,1101,124-1.01%37,000516億4033万+1.22%7.520.72
06/251,1351,1451,1331,135+0.27%12,600521億6891万+2.16%7.60.72
06/241,1231,1441,1231,132+0.85%11,800520億3102万+1.8%7.580.72
06/211,1251,1331,1201,123+0.49%14,400515億9436万+0.76%7.510.72
06/201,1261,1261,1041,117+1.04%5,400513億4156万+0.09%7.480.71
06/191,0811,1091,0811,106+4.29%23,200508億1298万-1.12%7.40.7
06/181,0941,0971,0591,060-3.11%17,000487億2163万-5.53%7.090.68
06/171,1111,1151,0841,094-0.77%27,600502億8439万-2.93%7.320.7
06/141,1301,1301,0971,103-1.12%25,800506億7509万-2.43%7.380.7
06/131,1441,1441,0971,115-3.63%53,200512億4963万-1.59%7.460.71
06/121,1661,1691,1511,157-0.3%33,000531億8011万+1.76%7.740.74
06/111,1381,1611,1381,161+1.98%30,800533億4099万+1.89%7.770.74
06/101,1161,1471,1161,138+2.38%21,400523億680万-0.35%7.620.73
06/071,1141,1141,1051,112+0.41%6,800510億8876万-3.01%7.440.71
06/061,1171,1171,1011,107-0.9%12,200508億8192万-3.82%7.410.71
06/051,0871,1191,0851,117+4.2%21,200513億4156万-3.37%7.480.71
06/041,0621,0731,0441,072+2%21,200492億7319万-7.75%7.180.68
06/031,0721,0821,0501,051-1.96%29,800483億795万-10.09%7.030.67
05/311,1001,1001,0681,072-3.21%21,400492億7319万-9%7.180.68
05/301,0821,1151,0501,108+2.22%46,000509億491万-6.54%7.410.71
05/291,0861,0911,0751,084-0.96%18,600498億177万-9.18%7.250.69
05/281,1291,1291,0941,094-3.06%33,400502億8439万-8.83%7.320.7
05/271,1011,1301,1001,129+2.5%16,000518億7015万-6.58%7.550.72
05/241,1211,1231,0561,101-2.57%41,600506億614万-9.16%7.370.7
05/231,1511,1551,1301,130-1.95%13,200519億3909万-7.15%7.560.72
05/221,1621,1641,1531,153-0.69%16,000529億7328万-5.53%7.710.73
05/211,1661,1751,1601,161-2.11%12,400533億4099万-5.11%7.770.74
05/201,1861,1861,1701,186+0.51%13,800544億9008万-3.3%7.930.76
05/171,1901,1921,1661,180+0.47%17,000542億1430万-4.11%7.890.75
05/161,1831,1851,1621,174-1.47%26,000539億6150万-5.09%7.860.75
05/151,2011,2011,1761,192+0.97%18,400547億6587万-4.3%7.980.76
05/141,1821,1931,1531,180-0.42%24,200542億3728万-5.68%7.90.75
05/131,1841,2191,1841,185+0.17%25,600544億6710万-5.8%7.930.76
05/101,2171,2181,1831,183-0.76%40,000543億7517万-6.26%7.920.75
05/091,2081,2181,1901,192-3.09%33,600547億8885万-5.92%7.980.76
05/081,2101,2521,2101,230+0.04%34,800565億3547万-3.38%8.230.78
05/071,2341,2441,2171,230-0.32%31,000565億1249万-3.87%8.230.78
04/261,2471,2571,2291,234-1.08%21,600566億9634万-3.63%8.260.79
04/251,2491,2531,2251,247+1.46%18,000573億1686万-2.81%8.350.79
04/241,2611,2611,2291,229-2.46%19,200564億8951万-4.28%8.230.78
04/231,2541,2651,2411,260+1.33%13,800579億1439万-2.02%8.430.8
04/221,2681,2681,2341,244-1.89%20,600571億5598万-3.45%8.320.79
04/191,2611,2681,2541,268+1.12%5,600582億5911万-1.74%8.480.81
04/181,3001,3001,2441,254-3.61%17,000576億1562万-2.68%8.390.8
04/171,2771,3011,2691,301+2%39,400597億7592万+1.05%8.70.83
04/161,2791,2801,2681,275-1.28%7,600586億384万-0.78%8.530.81
04/151,2491,2941,2491,292+5.56%35,200593億6225万+0.82%8.640.82
04/121,2201,2281,2201,224+0.41%11,200562億3671万-4.19%8.190.78
04/111,2211,2351,2161,219-0.08%12,000560億689万-4.66%8.160.78
04/101,2101,2271,2061,220+0.83%11,400560億5285万-4.58%8.160.78
04/091,2401,2441,2031,210-3.01%40,400555億9321万-5.36%8.10.77
04/081,2931,2981,2441,247-3.52%31,000573億1686万-2.5%8.350.79
04/051,3311,3451,2831,293-4.68%42,200594億821万+1.13%8.650.82
04/041,3471,3731,3471,356-0.66%24,000623億2691万+6.35%9.080.86
04/031,3501,3651,3251,365+1.04%22,400627億4058万+7.65%9.140.87
04/021,3521,3571,3311,351+0.04%21,400620億9709万+7.05%9.040.86
04/011,3001,3691,3001,351+5.1%41,200620億7411万+7.52%9.040.86
03/291,2991,2991,2701,285-1%17,200590億6348万+2.72%10.070.83
03/281,3161,3231,2931,298-4.52%32,400596億6101万+3.92%10.170.84
03/271,3201,3721,3111,360-0.07%36,600624億8778万+9.02%10.660.88
03/261,2631,3611,2631,361+8.54%71,200625億3375万+9.54%10.660.88
03/251,2911,2911,2531,254-5.25%17,400576億1562万+1.42%9.830.81
03/221,2751,3231,2661,323+3.76%31,400608億1011万+7.3%10.370.86
03/201,2631,2821,2441,275+0.95%21,600586億384万+3.83%9.990.82
03/191,2791,2831,2371,263-4.86%42,800580億5228万+3.1%9.90.82
03/181,2801,3291,2801,328+4.08%32,200610億1694万+8.46%10.410.86
03/151,2371,2851,2341,276+4.42%50,200586億2682万+4.55%100.83
03/141,2471,2471,2121,222-0.53%16,000561億4478万+0.21%9.570.79
03/131,2251,2441,2251,228-1.25%22,000564億4354万+0.66%9.630.79
03/121,2061,2451,2061,244+4.02%30,000571億5598万+1.84%9.750.8