株価チャート

2019/02/12~2019/08/01

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
20233/1, 株式分割 1→2
2019
08/01299303299303-0.49%6,80010億7193万-2.42%16.870.56
07/31310310304304-3.18%5,40010億7725万-1.62%16.960.57
07/30317317314314-0.79%3,40011億1269万+1.62%17.520.58
07/29317317317317+0.16%20011億2154万+2.76%17.650.59
07/263163163163160%1,00011億1977万+2.93%17.630.59
07/25319319315316+0.64%1,60011億1977万+3.27%17.630.59
07/24315319313314-1.1%3,80011億1269万+2.95%17.520.58
07/23312318311318+1.44%3,80011億2509万+4.44%17.710.59
07/22324324313313-1.73%4,80011億914万+3.3%17.460.58
07/19310324303319+1.11%7,60011億2863万+5.46%17.770.59
07/18320322315315-4.55%21,60011億1623万+4.65%17.570.59
07/17369369327330-1.05%209,20011億6938万+10%18.410.61
07/16320343312334+7.41%48,20011億8179万+11.54%18.60.62
07/12316316310311+1.47%3,00011億28万+4.55%17.320.58
07/11308308306306-0.49%1,80010億8434万+3.03%17.070.57
07/10303308303308+1.65%1,20010億8965万+3.54%17.150.57
07/09313315301303-3.2%5,20010億7193万+2.2%16.870.56
07/08311315310313+2.46%4,40011億737万+5.22%17.430.58
07/05308312305305-1.29%2,60010億8079万+2.69%17.010.57
07/04298309298309+4.75%2,80010億9497万+4.04%17.240.57
07/03293295293295+0.34%40010億4536万-0.67%16.460.55
07/02294294294294+0.17%40010億4181万-1.01%16.40.55
07/01294294294294+0.17%20010億4004万-1.84%16.370.55
06/28303303293293-3.14%1,20010億3827万-2.01%16.340.55
06/27290303290303+4.49%1,20010億7193万+0.83%16.870.56
06/26289290289290-0.86%1,00010億2587万-3.5%16.150.54
06/24295297292292-1.85%80010億3473万-2.99%16.290.54
06/21298298298298+2.41%60010億5422万-1.49%16.590.55
06/202912912912910%1,00010億2941万-4.13%16.20.54
06/19289293286291+0.69%2,40010億2941万-4.44%16.20.54
06/182882892862890%2,00010億2232万-5.72%16.090.54
06/17291291286289-1.2%4,80010億2232万-6.03%16.090.54
06/14302302292292-1.02%1,00010億3473万-5.5%16.290.54
06/13293299291295+0.68%80010億4536万-4.84%16.460.55
06/12294294293293+0.17%1,20010億3827万-6.09%16.340.55
06/10295295289293-2.5%4,80010億3650万-6.85%16.320.54
06/06303303296300+1.18%1,40010億6308万-5.06%16.730.56
06/05294297294297+0.85%1,00010億5067万-6.76%16.540.55
06/04294294294294-1.51%1,20010億4181万-8.13%16.40.55
06/03305305299299-2.13%1,40010億5776万-7.3%16.650.56
05/31306306305305-3.48%60010億8079万-5.86%17.010.57
05/29306322306316+2.76%2,00011億1977万-2.47%17.630.59
05/28308308308308-0.65%20010億8965万-5.09%17.150.57
05/27302310302310+0.81%80010億9674万-4.48%17.260.58
05/21302307301307-0.97%1,80010億8788万-5.25%17.120.57
05/20323323310310-4.02%1,80010億9851万-4.62%17.290.58
05/17302323302323+5.21%6,20011億4458万-0.62%18.020.6
05/16307307307307-3.15%1,00010億8788万-5.54%17.120.57
05/15324324308317+3.09%2,80011億2332万-2.46%17.680.59
05/14315315307308-2.38%1,60010億8965万-5.38%17.150.57
05/10316318315315+1.61%1,60011億1623万-3.08%17.570.59
05/09316316310310-2.97%6,80010億9851万-4.62%17.290.58
05/08320320320320-1.08%40011億3218万-1.69%17.820.59
04/26323323323323-0.31%1,20011億4458万-0.31%18.020.6
04/24325326324324-0.92%2,40011億4812万+0.31%18.070.6
04/23330335327327-2.24%21,20011億5875万+1.55%18.240.61
04/22338338331335+2.14%1,00011億8533万+4.21%18.660.62
04/19330333326328-1.36%2,20011億6052万+2.66%18.270.61
04/18334335326332-2.64%2,00011億7647万+4.4%18.520.62
04/17349349317341-0.73%12,20012億836万+7.57%19.020.63
04/16358362329344-4.85%18,40012億1722万+9.05%19.160.64
04/15351361339361+4.18%23,20012億7923万+14.97%20.140.67
04/12342361328347+2.82%22,80012億2785万+11.06%19.330.64
04/113373463263370%6,60011億9419万+8.71%18.80.63
04/10318339318337+4.5%21,60011億9419万+9.06%18.80.63
04/09320323320323+2.71%1,20011億4281万+5.05%17.990.6
04/08314324314314+1.78%4,20011億1269万+2.61%17.520.58
04/05316316309309-0.8%80010億9320万+0.82%17.210.57
04/04311311311311-0.8%20011億205万+1.63%17.350.58
04/03308314308314-0.95%60011億1091万+2.79%17.490.58
04/02323323309317-2.16%1,20011億2154万+3.77%17.650.59
04/01306324306324+2.7%7,60011億4635万+6.07%18.050.6
03/29305315305315-0.79%1,00011億1623万+3.28%17.570.59
03/28310319310318+5.83%3,60011億2509万+4.1%17.710.59
03/25311311300300-3.38%5,00010億6308万-1.64%16.730.56
03/22310311310311-0.64%60011億28万+1.47%17.320.58
03/20313315312313+3.31%2,80011億737万+1.79%17.430.58
03/19304305295303+1.68%5,00010億7193万-1.47%16.870.56
03/18295298295298+0.85%2,00010億5422万-3.41%16.590.55
03/15307307293295-1.01%3,60010億4536万-4.53%16.460.55
03/14298298298298-1%60010億5599万-4.18%16.620.55
03/13303303301301+1.35%1,20010億6662万-3.53%16.790.56
03/12295302294297-1%4,40010億5244万-5.11%16.570.55
03/11292305292300-1.48%2,20010億6308万-4.46%16.730.56
03/08298305295305+1.33%3,20010億7902万-3.33%16.990.57
03/07304304301301-2.75%80010億6485万-5.21%16.760.56
03/063023092943090%2,20010億9497万-2.83%17.240.57
03/01299309299309+0.16%1,60010億9497万-3.13%17.240.57
02/27296309296309+4.22%1,60010億9320万-3.29%86.810.59
02/26298298296296-1.33%2,60010億4890万-7.5%83.30.57
02/25305305293300-0.17%3,60010億6308万-6.54%84.420.58
02/22301301301301-0.99%20010億6485万-6.97%84.560.58
02/21303304299304+0.17%1,80010億7548万-6.33%85.410.58
02/20305310303303-0.66%1,60010億7371万-6.77%85.270.58
02/19310310305305-1.61%6,80010億8079万-6.44%85.830.59
02/18310315310310-2.82%9,40010億9851万-5.2%87.240.6
02/15317322317319-2.3%3,20011億3040万-2.74%89.770.61
02/14322330322327-0.15%3,40011億5698万-0.15%91.880.63
02/13332332327327+1.71%2,40011億5875万0%92.020.63
02/12321322321322+1.58%60011億3926万-1.38%90.470.62