株価チャート

2019/01/30～2019/06/28

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
20229/1, 株式分割 1→3
2019
06/28178180178179+0.19%4,20027億8676万-0.56%8.771.41
06/27178179178179+0.19%1,50027億8157万-0.74%8.761.41
06/26176178174178-0.93%9,30027億7638万-0.93%8.741.4
06/25180182180180-0.18%8,70028億233万-0.55%8.821.42
06/24182182179180-0.73%8,40028億752万-0.37%8.841.42
06/21181184181182+1.87%2,40028億2828万+0.93%8.91.43
06/20182183178178-1.83%15,90027億7638万-0.93%8.741.4
06/19182182182182+0.18%30028億2828万+0.37%8.91.43
06/18181183181181+0.37%2,70028億2309万+0.18%8.891.43
06/17181183181181-0.37%3,60028億1271万-0.18%8.851.42
06/14178181178181+0.93%3,30028億2309万-0.37%8.891.43
06/13186188179180-3.92%11,10027億9714万-1.28%8.811.41
06/12181187181187+3.13%10,20029億1131万+2.75%9.171.47
06/11181181178181+2.06%8,70028億2309万-0.37%8.891.43
06/10177179177178-1.66%2,40027億6600万-2.91%8.711.4
06/07174181174181+2.46%9,00028億1271万-1.28%8.851.42
06/06176177174176+0.38%7,20027億4525万-4.17%8.641.39
06/051761781761760%27,00027億3487万-5.05%8.611.38
06/04173178173176+1.54%6,90027億3487万-5.05%8.611.38
06/03177179173173-1.33%16,50026億9335万-6.99%8.481.36
05/31185185175175-4.54%27,60027億2968万-6.24%8.591.38
05/30189189182184-1.96%12,30028億5942万-1.78%91.44
05/29188189183187+2.74%6,00029億1650万-0.35%9.181.47
05/28181183178182-0.55%36,30028億3866万-3.01%8.941.43
05/27184185182183-0.54%12,30028億5423万-3%8.991.44
05/24182184181184+0.73%13,50028億6979万-2.47%9.031.45
05/23176183174183+0.73%18,00028億4904万-3.68%8.971.44
05/22179185178182-0.37%18,60028億2828万-4.39%8.91.43
05/21176185175182+4.79%141,90028億3866万-4.54%8.941.43
05/20176176168174-0.57%137,10027億892万-8.9%8.531.37
05/17190193174175-7.73%132,30027億2449万-8.85%8.581.38
05/16194195188190-0.7%144,30029億5283万-1.73%9.31.49
05/15191198190191+1.42%79,20029億7358万-1.55%9.361.5
05/14187191181188-0.18%151,20029億3207万-2.92%9.231.48
05/13192195189189-1.91%56,70029億3726万-3.25%9.251.48
05/10190195190192+2.85%122,70029億9434万-1.37%9.431.51
05/09192192185187-2.77%123,60029億1131万-4.1%9.171.47
05/08196196187192+1.76%8,70029億9434万-1.87%9.431.51
05/07200200189189-2.07%67,50029億4245万-3.57%9.261.49
04/26193194187193-0.17%73,50030億472万-2.03%9.461.52
04/251931941931930%47,70030億991万-1.86%9.481.52
04/24191193190193+1.05%36,60030億991万-1.86%9.481.52
04/23194196191191+1.59%23,10029億7877万-3.37%9.381.5
04/22194194187188-2.75%91,50029億3207万-4.88%9.231.48
04/19192197192194+1.04%60,30030億1510万-2.19%9.491.52
04/18195200187192-1.88%126,90029億8396万-3.2%9.391.51
04/17195196192195+0.17%121,20030億4105万-1.35%9.571.54
04/16197198193195-0.85%103,50030億3586万-1.52%9.561.53
04/151971971971970%42,60030億6181万-0.17%9.641.55
04/12199200190197-0.17%18,90030億6181万-0.17%9.641.55
04/11192200190197+1.37%9,30030億6700万0%9.661.55
04/10188195188194-1.02%118,20030億2548万-0.85%9.521.53
04/09198198189196-1.17%21,30030億5662万+0.17%9.621.54
04/08203203198199-2.3%11,70030億9294万+1.36%9.741.56
04/05198203198203+3.21%53,40031億6560万+3.74%9.971.6
04/04203203196197-0.51%2,70030億6700万+0.51%9.661.55
04/03198203197198-0.5%15,60030億8256万+1.02%9.71.56
04/02203206197199-1.16%80,10030億9813万+1.53%9.751.57
04/01209209201201-0.17%6,00031億3446万+2.72%9.871.58
03/29208208201202-0.49%17,70031億3965万+2.89%9.881.59
03/28200204200203+1.5%34,20031億5522万+3.4%9.931.59
03/27201202200200-0.17%3,00031億851万+1.87%9.791.57
03/26200201200200+0.17%5,70031億1370万+2.04%9.81.57
03/25200200197200-1.8%38,70031億851万+1.35%9.791.57
03/22204204199203+2.35%17,40031億6560万+3.21%9.971.6
03/20202202198199-1.16%16,50030億9294万+0.34%9.741.56
03/19205205201201-1.47%37,80031億2927万+1.01%9.851.58
03/18194204193204+5.15%25,20031億7598万+2.51%101.6
03/15200200190194-1.19%11,10030億2029万-2.51%9.511.53
03/14182201181196+6.9%31,80030億5662万-1.34%9.621.54
03/13186186182184-1.08%7,80028億5942万-7.71%91.44
03/12184187183186+1.27%27,90028億9055万-7.17%9.11.46
03/11194194180183-4.35%21,00028億5423万-8.33%8.991.44
03/08195195190192-1.37%10,50029億8396万-4.64%9.391.51
03/07187200187194+6.58%28,50030億2548万-3.32%9.521.53
03/06185187182182-2.5%18,30028億3866万-9.74%8.941.43
03/05189191181187-2.77%31,80029億1131万-7.88%9.171.47
03/04202202190192-3.51%30,30029億9434万-6.18%9.431.51
03/012032031961990%17,40031億332万-3.24%9.771.57
02/28202204199199-1.32%26,40031億332万-3.24%9.771.57
02/272012022002020%24,30031億4484万-1.46%9.91.59
02/26203206201202-0.33%27,60031億4484万-0.49%9.91.59
02/25202207202203+0.16%12,90031億5522万+0.33%9.931.59
02/22204204200202+0.83%22,50031億5003万+0.66%9.921.59
02/21203203200201-0.99%33,30031億2408万+0.84%9.831.58
02/202082082012030%17,40031億5522万+2.36%9.931.59
02/19207208200203-2.25%37,50031億5522万+2.88%9.931.59
02/18204210204207+3.15%24,30032億2787万+6.32%10.161.63
02/15197213197201-12.61%125,70031億2927万+4.15%9.851.58
02/14227238219230+6.48%100,80035億8076万+19.79%11.271.81
02/13208217208216+5.37%49,50033億6280万+13.68%10.591.7
02/12200208200205+0.65%52,80031億9154万+9.04%10.051.61
02/08198205195204-0.33%48,30031億7079万+9.5%9.981.6
02/07204208197204+1.16%63,00031億8117万+11.66%10.011.61
02/06199213199202+2.36%95,10031億4484万+11.6%9.91.59
02/05203205196197-1.5%32,70030億7219万+10.86%9.671.55
02/04196202196200+2.56%28,20031億1889万+13.83%9.821.58
02/01203203194195-3.3%38,70030億4105万+12.26%9.571.54
01/31202205195202+0.17%112,50031億4484万+16.76%9.91.59
01/30219220200202-9.3%153,00031億3965万+17.25%9.881.59