株価チャート

2019/01/22~2019/06/20

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
20197/10, 株式分割 1→2
2019
06/201,1201,1311,1001,112-1.16%70,600166億1914万+9.4%33.377.17
06/191,1271,1431,0881,125+0.27%137,600168億1352万+11.34%33.767.25
06/181,1351,1731,1111,122-0.66%222,600167億6866万+11.7%33.677.23
06/171,1011,1431,1001,129+2.54%128,000168億8080万+13.01%33.897.28
06/141,1501,1501,0801,101-0.72%168,200164億6215万+10.88%33.057.1
06/131,1131,1741,0871,109+1.14%238,400165億8176万+12.02%33.297.15
06/121,0561,1221,0451,097+4.13%225,800163億9486万+11.09%32.927.07
06/111,0361,0681,0231,053+0.86%89,800157億4445万+6.9%31.616.79
06/101,0751,0751,0261,044-3.73%233,000156億988万+5.99%31.346.73
06/079881,0859851,085+18.46%729,000162億1544万+10.1%32.566.99
06/06935935911916-2.09%40,600136億8855万-6.96%27.485.9
06/05923939920935+2.3%29,800139億8012万-5.17%28.076.03
06/04924929897914-1.61%61,200136億6612万-7.58%27.445.89
06/03953959928929-3.78%63,200138億9040万-6.54%27.895.99
05/31970979931966-1.28%140,000144億3615万-3.26%28.986.23
05/30985990971978-0.66%41,600146億2305万-2.1%29.366.31
05/29981988953985-0.46%74,200147億2024万-1.35%29.556.35
05/28976990972989+1.85%28,200147億8752万-0.5%29.696.38
05/279881,000960971-0.97%54,600145億1839万-1.82%29.156.26
05/24957986945981+1.61%83,600146億6043万-0.56%29.436.32
05/23972974962965+0.52%17,200144億2868万-1.53%28.976.22
05/22970981958960+0.1%40,600143億5392万-1.64%28.826.19
05/21974974951959-1.59%43,000143億1441万-1.34%28.746.17
05/201,0001,000956975-2.45%94,600145億4577万+0.46%29.26.27
05/179821,000960999+2.83%109,800149億1147万+3.52%29.946.43
05/16985992970972-1.12%41,200145億99万+1.41%29.116.25
05/15995995967983-1.26%53,800146億6518万+3.1%29.446.32
05/149531,013941995+2%185,600148億5176万+4.96%29.826.41
05/131,0401,087955976-4.69%272,000145億6070万+3.23%29.236.28
05/101,0391,0529951,024-1.49%81,400152億7717万+8.54%30.676.59
05/091,0541,0701,0311,039-0.91%66,800155億852万+10.53%31.146.69
05/081,0411,0551,0251,049+0.53%41,000156億5033万+12.02%31.426.75
05/071,0401,0861,0331,043-0.1%99,200155億6823万+12.03%31.266.71
04/261,0351,0501,0251,044-0.57%51,800155億8316万+12.86%31.296.72
04/259801,0509511,050+6.98%146,800156億7272万+14.01%31.466.76
04/241,0091,017976982-1.7%85,400146億5026万+7.15%29.416.32
04/231,0301,030981999-3.15%83,200149億401万+9.36%29.926.43
04/221,0311,0501,0151,031-0.67%73,400153億6808万+13.3%30.856.63
04/199931,0549931,038+4.95%218,000154億7242万+14.57%31.066.67
04/189601,024960989+3.29%213,600147億4203万+9.28%29.66.36
04/17895990895958+8.5%271,800142億7249万+5.68%28.656.16
04/16875888864883+1.03%42,400131億5454万-2.81%26.415.67
04/15888889863874-0.74%32,000130億2039万-4.43%26.145.62
04/12850883835880+3.71%82,600131億1728万-4.14%26.335.66
04/11859863844849-1.16%38,800126億4774万-8.27%25.395.45
04/10851873850859-0.35%47,200127億9680万-8.08%25.695.52
04/09908911853862-5.07%99,000128億4151万-8.45%25.785.54
04/08859915859908+6.89%168,800135億2719万-3.97%27.165.83
04/05822855822849+3.22%89,600126億5519万-10.25%25.415.46
04/04876897805823-3.86%278,000122億6018万-13.24%24.615.29
04/03836879802856+0.47%119,600127億5208万-10.04%25.65.5
04/02912924848852-6.53%107,400126億9245万-10.18%25.485.47
04/01925939900911-1.51%66,600135億7936万-3.7%27.265.86
03/29957980921925-3.29%80,200137億8805万-1.6%27.685.95
03/28948965934957+0.9%58,400142億5758万+2.3%28.626.15
03/279381,008931948+4.52%164,400141億3088万+2.05%28.376.09
03/26903923885907+0.83%77,200135億1974万-1.52%27.145.83
03/25898919878900-5.02%78,000133億9139万-1.69%26.885.78
03/22912958896947+2.93%94,000140億9855万+4.18%28.36.08
03/20925968920920+0.33%88,000136億9659万+2%27.55.91
03/19901923892917+1.49%50,600136億5192万+2.23%27.415.89
03/18924934889904-4.14%159,600134億5094万+1.86%275.8
03/15980980925943-5.61%124,600140億3156万+7.71%28.176.05
03/141,0351,035984999-2.68%71,400148億6526万+15.57%29.846.41
03/131,0251,0681,0081,026+1.99%113,800152億7467万+20.56%30.676.59
03/121,0681,0701,0061,006-3.55%110,000149億7692万+20.19%30.076.46
03/119851,0499511,043+7.14%131,400155億2776万+26.73%31.176.7
03/081,0261,026933974-7.81%222,800144億9307万+20.33%29.16.25
03/071,0721,1001,0261,056-1.17%181,000157億2130万+32.5%31.566.78
03/061,0391,0731,0011,069+3.69%166,600159億740万+36.11%31.946.86
03/059401,0499401,031+8.47%186,600153億4167万+33.83%30.86.62
03/04972972927950+0.11%86,000141億4322万+25.66%28.396.1
03/01879973871949+6.51%146,800141億2833万+27.55%28.366.09
02/28918919861891-0.11%112,800132億6485万+21.56%26.635.72
02/27805898805892+11.85%202,400132億7973万+23.2%26.665.73
02/26790807786798+2.11%76,400118億7286万+11.38%23.845.12
02/25776788755781+1.03%65,400116億2721万+9.69%23.345.01
02/22798798768773-3.38%51,800115億811万+9.34%23.14.96
02/21795806777800+0.63%80,800119億848万+14.12%23.915.14
02/20768800768795+4.54%138,400118億3405万+14.72%23.765.1
02/19770770748761-0.13%49,600113億2049万+11.02%22.734.88
02/18743783736762+1.06%102,600113億3538万+12.32%22.764.89
02/15780782750754-1.76%117,800112億1629万+12.3%22.524.84
02/14817828750767-4.13%287,400114億1725万+15.51%22.924.92
02/13800800744800+23.08%622,400119億848万+21.58%23.915.14
02/12618650618650+5.69%57,60096億7564万+0.15%19.424.17
02/08645650613615-6.32%59,00091億5464万-4.8%18.383.95
02/07668670643657-2.23%33,40097億7239万+1.94%19.624.21
02/06675680641672-0.52%72,00099億9568万+5.09%20.074.31
02/05668681663675+1.12%33,600100億4778万+6.64%20.174.33
02/04684688664668-2.91%43,60099億3613万+6.63%19.954.29
02/01675706675688+0.66%92,200102億3385万+10.71%20.554.41
01/31751770683683-9.95%249,600101億6686万+11.06%20.414.38
01/30700800681759+10.01%544,200112億9072万+24.34%22.674.87
01/29664698664690+2.68%76,000102億6362万+14.53%20.614.43
01/28652687645672+1.97%103,40099億9568万+12.48%20.074.31
01/25654673633659+0.15%96,20098億216万+11.05%19.684.23
01/24682682636658-3.94%68,80097億8728万+11.63%19.654.22
01/23692692674685-1.58%57,000101億8919万+17.21%20.464.39
01/22699705671696+2.81%100,400103億5293万+20.33%20.784.46