株価チャート

2019/03/15~2019/08/16

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
202110/1, 株式分割 1→2
2019
08/161,0501,0621,0391,054-1.59%6,400151億3965万-10.83%10.791
08/151,0491,1121,0431,071-0.14%8,600153億8384万-9.92%10.971.02
08/141,1031,1031,0631,073-1.83%1,400154億539万-10.25%10.981.02
08/131,0841,0931,0381,093+0.41%5,400156億9267万-8.96%11.191.04
08/091,1051,1291,0881,088-3.42%4,800156億2803万-9.78%11.141.04
08/081,0381,1841,0331,127-0.97%21,000161億8104万-7.05%11.531.07
08/071,1751,1751,1301,138-2.99%6,200163億3905万-6.53%11.651.08
08/061,0931,1791,0931,173+0.39%15,400168億4179万-3.89%121.12
08/051,1721,1751,1501,168-2.3%8,400167億7715万-4.42%11.961.11
08/021,2241,2241,1961,196-1.36%2,400171億7216万-2.41%12.241.14
08/011,2221,2221,2111,212-2.02%5,600174億916万-1.22%12.411.16
07/311,2371,2371,2251,237+2.06%5,400177億6826万+0.73%12.671.18
07/301,2141,2181,2001,212-0.21%4,000174億916万-1.22%12.411.16
07/291,2441,2441,2151,215-2.33%2,800174億4507万-0.86%12.431.16
07/261,2351,2521,2181,244+0.69%17,400178億6163万+1.76%12.731.19
07/251,2351,2381,2081,235+0.37%7,400177億3954万+1.31%12.641.18
07/241,2261,2351,2251,231-0.08%3,400176億7490万+1.19%12.61.17
07/231,2251,2381,2231,232+0.49%2,000176億8926万+1.53%12.611.17
07/221,2121,2401,2111,226+1.11%2,200176億308万+1.28%12.551.17
07/191,2161,2181,1631,212-0.53%4,000174億916万+0.41%12.411.16
07/181,2621,2621,2191,219-1.5%10,200175億253万+1.12%12.481.16
07/171,2261,2511,2261,237+1.1%9,600177億6826万+2.91%12.671.18
07/161,2231,2241,2231,224-0.45%1,600175億7435万+2.04%12.531.17
07/121,2221,2291,2121,229+0.61%3,600176億5335万+2.85%12.581.17
07/111,2251,2251,2091,222+1.03%4,200175億4562万+2.56%12.511.16
07/101,1961,2261,1961,209-0.94%5,800173億6607万+1.77%12.381.15
07/091,2271,2281,2211,221+0.99%1,400175億3126万+3.08%12.51.16
07/081,2401,2451,2091,209-2.54%7,200173億5889万+2.42%12.371.15
07/051,2421,2421,2051,240-0.12%2,200178億1136万+5.26%12.71.18
07/041,2401,2421,2171,242+0.12%2,800178億3290万+5.66%12.711.18
07/031,2071,2441,2071,240+0.69%1,600178億1136万+5.89%12.71.18
07/021,2231,2321,2191,232+0.74%800176億8926万+5.44%12.611.17
07/011,2221,2431,2221,223-0.2%1,600175億5999万+5.03%12.521.17
06/281,2451,2451,2131,225-1.57%3,000175億9590万+5.6%12.541.17
06/271,2501,2501,2451,245+0.53%1,600178億7599万+7.56%12.741.19
06/261,2191,2511,2191,238+1.6%8,400177億8263万+7.65%12.681.18
06/251,1631,2191,1531,219+4.82%8,200175億253万+6.51%12.481.16
06/211,1411,1651,1411,163+1.75%3,000166億9815万+2.15%11.91.11
06/201,1401,1431,1401,143-1.89%600164億1087万+0.66%11.71.09
06/191,1401,1651,1401,1650%1,600167億2687万+2.87%11.921.11
06/181,1741,1751,1501,165+0.87%4,200167億2687万+3.14%11.921.11
06/171,1431,1571,1431,155+0.26%2,200165億8323万+2.62%11.821.1
06/141,1551,1551,1381,152-0.3%2,200165億4014万+2.81%11.791.1
06/131,1491,1551,1491,155+0.57%800165億9042万+3.68%11.831.1
06/121,1251,1501,1251,149-0.13%1,600164億9705万+3.56%11.761.09
06/111,1821,1821,1501,150-0.56%800165億1860万+3.98%11.771.1
06/101,1411,1741,1411,157+2.53%6,400166億1196万+4.85%11.841.1
06/071,1401,1401,1151,128-1.48%1,000162億259万+2.83%11.551.08
06/061,1331,1451,1211,145+1.51%1,400164億4678万+4.95%11.721.09
06/051,1311,1451,1281,128-0.18%2,400162億259万+3.77%11.551.08
06/041,1101,1301,1101,130+1.85%1,000162億3132万+4.44%11.571.08
06/031,1451,1451,1101,110-4.52%1,600159億3685万+3.02%11.361.06
05/311,1401,1751,1401,162+1.13%4,200166億9096万+8.19%11.91.11
05/301,1361,1501,1361,149-0.09%1,000165億423万+7.48%11.761.1
05/291,1541,1541,1501,150-2.04%2,200165億1860万+8.08%11.771.1
05/281,1511,1741,0861,174+3.89%5,200168億6333万+10.96%12.021.12
05/271,1651,1651,1151,130-0.04%12,600162億3132万+7.31%11.571.08
05/241,1311,1901,1301,131+0.04%13,800162億3850万+7.67%11.571.08
05/231,1101,1421,0941,130+4.15%17,400162億3132万+8.03%11.571.08
05/221,0751,1051,0751,085+0.93%7,600155億8494万+4.03%11.111.03
05/211,0501,0751,0261,0750%4,600154億4130万+3.37%11.011.02
05/201,1051,1051,0681,075-0.32%6,200154億4130万+3.46%11.011.02
05/171,0511,0791,0511,079+0.33%6,200154億9157万+3.9%11.041.03
05/161,0751,0881,0751,075-2.23%2,200154億4130万+3.56%11.011.02
05/151,0621,1051,0421,100+4.66%5,800157億9321万+5.92%11.261.05
05/141,0351,0791,0151,051+1.06%15,800150億8938万+1.3%10.761
05/131,0101,0531,0101,040+3.74%4,000149億3137万+0.14%10.640.99
05/101,0111,0351,0021,002-3.19%3,800143億9272万-3.56%10.260.96
05/091,0341,0571,0341,035-2.08%2,400148億6674万-0.67%10.60.99
05/081,0541,0601,0291,057-1.63%2,200151億8274万+1.25%10.821.01
05/071,0231,0751,0051,075+5.14%8,200154億3411万+3.02%111.02
04/261,0091,0221,0001,022+4.29%3,800146億8000万-1.92%10.460.97
04/251,0231,024980980-5.08%3,600140億7672万-6.13%10.030.93
04/231,0281,0541,0271,033+2.99%5,600148億3083万-1.48%10.570.98
04/221,0141,0301,0031,003-1.09%5,400143億9991万-4.25%10.260.96
04/191,0261,0321,0071,014-1.17%3,600145億5791万-3.29%10.380.97
04/181,0491,0491,0261,026-1.3%4,400147億3028万-2.15%10.50.98
04/171,0181,0391,0181,039+2.11%600149億2419万-0.76%10.640.99
04/161,0011,0401,0011,018+1.7%600146億1537万-2.82%10.420.97
04/151,0421,0501,0011,001-5.3%2,800143億7118万-4.44%10.240.95
04/121,0571,0571,0571,057-0.05%600151億7556万+1%10.821.01
04/111,0571,0571,0571,057+1.78%200151億8274万+1.25%10.821.01
04/101,0591,0591,0391,039+0.34%1,200149億1701万-0.53%10.630.99
04/091,0281,0371,0281,035+0.68%1,200148億6674万-0.58%10.60.99
04/081,0251,0451,0181,028-1.63%1,800147億6619万-1.06%10.530.98
04/051,0501,0501,0271,045-0.95%5,200150億1038万+0.77%10.71
04/041,0621,0621,0551,055-1.12%800151億5402万+2.03%10.81.01
04/031,0651,0671,0651,067-0.19%600153億2638万+3.59%10.921.02
04/021,0911,0921,0691,069-1.52%1,400153億5511万+4.29%10.951.02
04/011,0861,0981,0861,086+0.09%1,600155億9212万+6.53%11.111.03
03/291,0871,0871,0661,085+2.17%2,600155億7775万+7.06%11.11.03
03/281,0751,0751,0601,062-1.26%2,400152億4738万+5.52%10.871.01
03/271,0941,1001,0751,075+0.56%7,000154億4130万+7.39%11.011.02
03/261,0501,0691,0501,069+1.86%6,600153億5511万+7.44%10.951.02
03/251,0311,0521,0271,050+0.19%5,000150億7501万+6.01%10.751
03/221,0661,0661,0411,048-2.47%3,600150億4629万+6.45%10.721
03/201,0771,0771,0611,074+1.03%5,200154億2693万+9.7%111.02
03/191,0771,0921,0521,063+3.51%14,000152億6893万+9.47%10.881.01
03/181,0201,0271,0071,027+0.69%1,400147億5182万+6.54%10.520.98
03/151,0061,0201,0061,020+1.44%1,000146億5128万+6.36%10.440.97