株価チャート

2019/03/04~2019/07/31

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
20203/1, 株式分割 1→2
2019
07/31822824815815-1.51%366,8001543億9790万+8.52%126.338.2
07/30825829818828+0.73%449,6001567億6597万+11.07%128.278.32
07/29820828815822+0.61%555,4001556億2930万+11.16%127.348.26
07/26818825812817+0.62%431,8001546億8207万+11.24%126.568.21
07/25805815799812+1.37%498,4001537億3484万+11.32%125.798.16
07/24808808795801-0.68%337,4001516億5094万+10.57%124.088.05
07/23813814806806-0.31%326,4001526億9289万+11.94%124.938.11
07/22808820802809+0.37%619,4001531億6651万+12.92%125.328.13
07/19788808784806+2.61%937,4001525億9817万+13.13%124.868.1
07/18795803784785-1.75%757,6001487億1454万+10.72%121.687.9
07/17805814794799-0.87%1,162,6001513億6678万+13.17%123.858.04
07/16790809767806+13.12%3,015,2001526億9289万+14.65%124.938.11
07/127167187067130%730,0001349億7976万+1.93%110.447.17
07/11712718710713+0.64%401,6001349億7976万+1.79%110.447.17
07/10703710698708+0.57%388,8001341億2726万+1.14%109.747.12
07/09711715704704-0.49%330,2001333億6947万+0.57%109.127.08
07/08714719707708-1.39%426,2001340億3253万+1.07%109.677.12
07/05717721710718+0.49%505,2001359億2699万+2.5%111.227.22
07/04708716707714+1.64%448,0001352億6393万+2%110.677.18
07/03696707696703+1.01%457,8001330億8531万+0.36%108.897.07
07/02694697686696+0.65%460,0001317億5919万-0.78%107.817
07/01675691674691+3.06%594,2001309億669万-1.43%107.116.95
06/28670676668671-0.15%376,8001270億2306万-4.49%103.936.74
06/27668676667672+0.9%474,0001272億1250万-4.48%104.096.75
06/26676676666666-1.55%394,0001260億7583万-5.47%103.166.69
06/25677685674676-0.07%317,8001280億6501万-4.25%104.786.8
06/24679680674677-0.81%298,0001281億5973万-4.18%104.866.81
06/21696696682682-1.8%400,6001292億168万-3.54%105.716.86
06/20700701694695-0.36%220,0001315億6974万-1.77%107.656.99
06/19700702693697+0.29%399,2001320億4336万-1.27%108.047.01
06/18708714695695-2.04%373,2001316億6447万-1.42%107.736.99
06/17713720710710-0.28%292,8001344億1142万+0.78%109.987.14
06/14706714703712+0.49%301,2001347億9031万+1.35%110.297.16
06/13715718708708-1.26%274,8001341億2726万+1%109.747.12
06/12727727717717-0.42%272,2001358億3226万+2.58%111.147.21
06/11726728716720-0.83%307,8001364億60万+3.3%111.67.24
06/10721731720726+1.18%318,0001375億3727万+4.31%112.537.3
06/07719722713718-0.07%215,8001359億2699万+3.54%111.227.22
06/06720726718718-0.21%316,6001360億2171万+3.91%111.297.22
06/05709720707720+2.71%327,4001363億588万+4.58%111.537.24
06/04703707691701-0.36%363,6001327億642万+2.11%108.587.05
06/03705708699703-0.99%374,0001331億8003万+2.78%108.977.07
05/31714718708710-0.56%271,8001345億615万+4.11%110.057.14
05/30719725708714-1.24%558,4001352億6393万+5.15%110.677.18
05/29718727714723+1.47%566,0001369億6894万+6.79%112.077.27
05/28715717708713+0.21%350,0001349億7976万+5.56%110.447.17
05/27706713704711+0.99%330,0001346億9559万+5.49%110.217.15
05/24694705694704+1.08%301,8001333億6947万+4.92%109.127.08
05/23693697692697+0.14%159,4001319億4864万+4.11%107.967.01
05/22699706696696-0.07%328,8001317億5919万+4.27%107.817
05/21697700691696-0.22%380,8001318億5391万+4.66%107.887
05/20687698685698+1.53%350,4001321億3808万+5.2%108.127.02
05/17675687673687+2.38%401,2001301億4891万+3.93%106.496.91
05/16672674663671+0.22%247,6001271億1778万+1.51%104.016.75
05/15669675661670+0.83%206,2001268億3361万+1.44%103.786.73
05/14651665651664-0.45%429,6001257億9166万+0.61%102.926.68
05/13666673665667+0.38%262,2001263億6000万+0.91%103.396.71
05/10665677663665-0.3%302,8001258億8639万+0.38%1036.68
05/09670670664667-0.74%306,0001262億6528万+0.68%103.316.7
05/08675675668672-1.61%327,8001272億1250万+1.28%104.096.75
05/07666683666683+2.48%550,6001292億9640万+2.79%105.796.87
04/26666669661666+0.08%265,4001261億7055万+0.45%103.236.7
04/25654666652666+1.91%324,6001260億7583万+0.38%103.166.69
04/24657658651653-0.15%248,2001237億777万-1.66%101.226.57
04/23649656648654+0.85%228,8001238億9721万-1.8%101.376.58
04/22650653647649-0.31%239,2001228億5526万-2.77%100.526.52
04/19656658648651+0.08%241,2001232億3415万-2.62%100.836.54
04/18659661649650-1.74%409,6001231億3943万-2.84%100.756.54
04/17670672658662-1.78%356,6001253億1805万-1.27%102.546.65
04/16673681671674+0.37%506,2001275億9139万+0.52%104.46.77
04/15669674665671+2.13%579,6001271億1778万+0.3%104.016.75
04/12658664650657+1.08%420,6001244億6555万-1.65%101.846.61
04/11640652633650+0.85%748,0001231億3943万-2.69%100.756.54
04/10638649637645+0.08%198,8001220億9748万-3.52%99.96.48
04/09651653640644-1.08%367,6001220億276万-3.59%99.826.48
04/08657657650651-0.38%219,2001233億2887万-2.54%100.916.55
04/05664665652654-2.1%508,6001238億249万-2.32%101.36.57
04/04667674660668+0.75%407,6001264億5472万-0.07%103.476.71
04/03666666656663-0.9%363,4001255億750万-0.82%102.696.66
04/02682682667669-1.98%402,2001266億4417万+0.22%103.626.72
04/01687689679682-0.29%465,4001292億168万+2.4%105.716.86
03/29684687680684+0.37%305,8001295億8057万+2.86%106.026.88
03/28684685675682-0.66%494,4001291億696万+2.79%105.646.86
03/27686687682686+0.44%458,6001299億5946万+3.78%106.336.9
03/26676685674683+2.09%990,0001293億9112万+3.48%105.876.87
03/25671675664669-0.74%539,2001267億3889万+1.67%103.76.73
03/22680681670674-1.53%512,6001276億8612万+2.74%104.476.78
03/20686688682685-0.51%266,6001296億7529万+4.66%106.16.89
03/19689689680688-0.15%426,8001303億3835万+5.52%106.646.92
03/18683689680689+1.4%715,0001305億2780万+6.16%106.86.93
03/15678682667680+0.22%671,8001287億2807万+5.19%105.336.84
03/14671679669678+2.26%721,4001284億4390万+5.28%105.096.82
03/13660671659663+0.3%625,4001256億222万+3.27%102.776.67
03/12653662653661+1.46%439,2001252億2333万+3.12%102.466.65
03/11650654645652+1.09%225,4001234億2360万+1.96%100.996.55
03/08647651642645-1.3%454,4001220億9748万+1.02%99.96.48
03/07655660653653+0.23%362,4001237億777万+2.51%101.226.57
03/06653656649652+0.39%241,6001234億2360万+2.6%100.996.55
03/05650656647649-0.76%287,0001229億4998万+2.53%100.66.53
03/04656662652654-0.15%512,2001238億9721万+3.65%101.376.58