株価チャート

2019/03/19~2019/08/16

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→10
2019
08/16218219211217-1.27%12,852,0005138億8625万-13.85%64.893.34
08/15217223216220+0.55%18,239,0005205億1398万-13.08%65.733.38
08/14218219209219+1.72%22,455,0005176億7353万-13.9%65.373.37
08/13220237211215-16.21%32,518,0005089億1545万-16.02%64.263.31
08/09263264256257-1.31%9,596,0006073億8467万-0.54%76.73.95
08/08266266259260-2.88%8,604,0006154億3263万+0.78%77.724
08/07258269258268+4.49%11,900,0006336億5891万+4.16%80.024.12
08/06250257250256-2.51%9,219,0006064億3785万-0.31%76.583.94
08/05251263251263+2.74%14,317,0006220億6037万+2.26%78.554.04
08/02258259252256-2.77%24,335,0006054億9103万-0.47%76.463.94
08/01262264260263-0.98%10,667,0006227億7048万+2.37%78.644.05
07/31264267261266-0.15%10,513,0006289億2481万+3.79%79.424.09
07/30263267263266+1.53%7,219,0006298億7163万+3.95%79.544.1
07/29264265261262-0.83%4,962,0006204億344万+2.78%78.344.03
07/26264265261264+0.57%7,329,0006256億1094万+3.65%794.07
07/25263265261263-0.19%7,099,0006220億6037万+3.46%78.554.04
07/24258264255263+4.07%11,590,0006232億4389万+3.66%78.74.05
07/23247255247253+2.93%10,156,0005988億6329万0%75.623.89
07/22245247243246-1.64%6,960,0005818億2054万-2.85%73.473.78
07/19244250244250+2.67%10,191,0005915億2544万-1.23%74.73.85
07/18248250242243-4.47%15,884,0005761億3963万-3.79%72.753.75
07/17254256252255-0.16%11,040,0006031億2398万+1.11%76.163.92
07/16257257253255+0.16%8,471,0006040億7080万+1.27%76.283.93
07/12258259255255-0.86%5,264,0006031億2398万+1.51%76.163.92
07/11258260256257+1.02%8,097,0006083億3149万+2.39%76.823.95
07/10250255249254+0.59%11,308,0006021億7716万+1.76%76.043.91
07/09253255252253-0.78%7,130,0005986億2659万+1.57%75.593.89
07/08254258253255-0.51%10,836,0006033億6069万+2.78%76.193.92
07/05257257253256+0.27%6,847,0006064億3785万+3.31%76.583.94
07/04257259253256-0.54%5,888,0006047億8091万+3.44%76.373.93
07/03258260255257-1.12%7,619,0006080億9478万+4.43%76.793.95
07/02259261257260+0.58%8,614,0006149億5922万+6.04%77.664
07/01258259256258+2.05%8,160,0006114億865万+5.86%77.213.97
06/28252255251253+0.72%8,622,0005991億+4.16%75.653.89
06/27247252247251+0.04%9,174,0005948億3931万+3.84%75.123.87
06/26253254243251-0.71%16,753,0005946億261万+3.8%75.093.87
06/25256257253253-0.24%11,468,0005988億6329万+4.98%75.623.89
06/24252255251254+1.08%7,036,0006002億8352万+5.67%75.83.9
06/21253253250251-0.91%12,278,0005938億9249万+4.98%753.86
06/20253254252253+0.8%6,258,0005993億3670万+5.94%75.683.9
06/19248252247251+0.92%9,053,0005946億261万+5.99%75.093.87
06/18249253248249+1.06%11,920,0005891億5839万+5.91%74.43.83
06/17248249246246+0.37%9,438,0005830億407万+5.71%73.623.79
06/14243246242245+1.4%10,547,0005808億7372万+6.23%73.353.78
06/13238243238242+1.21%10,941,0005728億2576万+5.68%72.343.72
06/12235242235239-0.62%14,070,0005659億6132万+4.87%71.473.68
06/11239244238241-0.29%9,778,0005695億1189万+6.46%71.923.7
06/10244245239241+0.54%10,113,0005711億6882万+7.24%72.133.71
06/07242244237240+1.22%10,446,0005680億9166万+7.14%71.743.69
06/06239240236237-1.13%9,380,0005612億2722万+6.8%70.873.65
06/05238240236240+3.81%11,282,0005676億1825万+8.51%71.683.69
06/04235235229231-1.37%10,980,0005467億8822万+5%69.053.55
06/03227235227234+1.3%13,341,0005543億6278万+6.94%703.6
05/31230233229231+1%16,312,0005472億6163万+6.54%69.113.56
05/30234234225229-2.18%16,002,0005418億1742万+5.97%68.423.52
05/29236237230234-2.38%19,601,0005538億8937万+8.84%69.943.6
05/28243245238240-0.83%16,497,0005673億8155万+12.01%71.653.69
05/27236244236242+2.55%12,891,0005721億1564万+14.01%72.253.72
05/24230236229236+1.38%11,087,0005579億1335万+12.24%70.453.63
05/23234238228233-1.36%18,525,0005503億3880万+11.78%69.53.58
05/22234237232236+1.95%14,590,0005579億1335万+13.86%70.453.63
05/21232233227231+1.67%15,814,0005472億6163万+12.78%69.113.56
05/20230231224227-3.19%16,081,0005382億6685万+12.02%67.973.5
05/17228237226235+4.21%21,282,0005560億1971万+16.29%70.213.61
05/16216228206225+14.47%28,227,0005335億3275万+12.7%67.373.47
05/15197198193197+2.02%15,841,0004660億7187万-0.56%58.853.03
05/14193194190193-3.21%14,718,0004568億4038万-2.53%57.692.97
05/13201203198199-0.5%7,487,0004719億8949万+1.22%59.63.07
05/10199204199200-0.15%11,838,0004743億5654万+2.24%59.93.08
05/09205208200201-2.05%11,376,0004750億6665万+2.4%59.993.09
05/08203207202205-1.11%11,135,0004850億826万+5.08%61.253.15
05/07210211206207-0.58%11,718,0004904億5247万+6.8%61.933.19
04/262082102042080%11,013,0004932億9293万+7.98%62.293.21
04/25207209205208+0.72%7,840,0004932億9293万+8.54%62.293.21
04/24205210205207+0.78%9,476,0004897億4235万+8.32%61.843.18
04/23205208204205+1.13%16,905,0004859億5507万+8.05%61.373.16
04/22201204200203+0.5%7,139,0004805億1086万+6.84%60.683.12
04/19201203201202+1.71%8,193,0004781億4381万+6.88%60.383.11
04/18199200197199-0.5%7,373,0004700億9585万+5.64%59.363.06
04/17199201197200-0.2%8,709,0004724億6290万+6.74%59.663.07
04/16201201199200+0.25%9,782,0004734億972万+6.95%59.783.08
04/15200201196200+2.31%17,710,0004722億2619万+7.26%59.633.07
04/12194196193195+1.35%10,894,0004615億7447万+5.41%58.293
04/11192195192192+0.63%10,738,0004554億2015万+4%57.512.96
04/10190193190191-0.47%6,559,0004525億7969万+3.35%57.152.94
04/09192193191192+0.16%9,623,0004547億1003万+3.84%57.422.96
04/08191192188192+1.75%9,770,0004539億9992万+3.68%57.332.95
04/05189191188189-0.37%7,542,0004461億8866万+1.89%56.342.9
04/04185191184189+3.39%16,737,0004478億4559万+2.27%56.552.91
04/03180183178183+1.39%15,577,0004331億6989万-1.08%54.72.82
04/02187187180181-1.47%10,822,0004272億5227万-2.96%53.952.78
04/01183185182183+2.23%11,706,0004336億4330万-1.51%54.762.82
03/29180180177179+1.19%8,369,0004241億7511万-3.66%16.742.62
03/28180180176177-2.91%8,627,0004192億430万-5.29%16.542.59
03/27181183179182+0.39%8,316,0004317億4966万-2.46%17.042.67
03/26179184179182+2.02%12,330,0004300億9273万-3.35%16.972.66
03/25181184177178-5.62%14,480,0004215億7135万-5.77%16.632.6
03/22189191187189+0.16%12,170,0004466億6207万-0.16%17.622.76
03/20187189186188+0.27%8,071,0004459億5195万-0.84%17.62.76
03/19186189183188+0.86%9,215,0004447億6843万-1.11%17.552.75