株価チャート

2019/02/12~2019/07/18

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
2019
07/183,5403,5403,4953,515+0.72%800460億7989万-0.09%16.190.99
07/163,5253,5253,4903,490-2.1%800457億5215万-0.82%16.070.98
07/123,5403,5753,5403,565+0.71%500467億3537万+1.31%16.421
07/113,6253,6253,5403,540-0.14%6,300464億763万+0.6%16.310.99
07/103,5203,5453,5203,545+0.28%700464億7318万+0.85%16.331
07/093,5053,5353,5053,535+1.14%900463億4208万+0.65%16.280.99
07/083,4753,5103,4753,495-2.1%5,000458億1770万-0.37%16.10.98
07/053,5603,5753,5603,570-0.14%800468億91万+1.83%16.441
07/043,5553,5903,5553,575+0.99%1,500468億6646万+2.14%16.471
07/033,5103,5553,5103,540-0.42%1,100464億763万+1.29%16.310.99
07/023,5903,5903,5553,555+0.99%400466億427万+1.83%16.371
07/01株式分割 1→1.05
06/283,5803,5803,5203,520-0.85%2,600461億4544万+0.98%16.210.99
06/273,5453,5603,5353,550+0.14%1,700465億3872万+1.95%16.351
06/263,5653,5753,5303,545+1.42%3,500487億9684万+1.96%16.331
06/253,4763,4953,4673,495+0.69%1,050481億1187万+0.67%16.10.98
06/243,4383,4763,4383,471+0.83%1,050477億8413万+0.1%15.990.98
06/213,4433,4433,4433,443-0.14%105473億9084万-0.67%15.860.97
06/193,4483,4483,4483,448-0.82%315474億5639万-0.5%15.880.97
06/183,5243,5243,4763,476-0.41%420478億4968万+0.41%16.010.98
06/173,4813,5143,4813,490-1.08%735480億4632万+0.94%16.080.98
06/143,5103,5293,4863,529+0.27%840485億7070万+2.16%16.250.99
06/133,5483,5483,5053,519-0.27%6,300484億3960万+2%16.210.99
06/123,5433,5483,5243,529+0.14%2,835485億7070万+2.4%16.250.99
06/113,4903,5243,4903,524+1.23%1,260485億515万+2.35%16.230.99
06/103,5333,5433,4813,481-1.48%3,045479億1522万+1.22%16.030.98
06/073,4713,5523,4713,533+0.82%1,260486億3625万+2.8%16.280.99
06/063,5523,5523,4193,505-1.34%4,725482億4296万+2.12%16.140.99
06/053,4623,5523,4433,552+2.75%7,245488億9844万+3.6%16.361
06/043,4573,4713,4573,457+0.14%3,150475億8749万+0.97%15.920.97
06/033,4293,4623,4293,452+0.42%1,365475億2194万+0.86%15.90.97
05/313,4293,4383,4293,438-0.41%420473億2530万+0.5%15.840.97
05/303,4293,4523,4293,452+0.69%2,100475億2194万+0.98%15.90.97
05/293,4483,4523,4293,429-0.28%2,310471億9420万+0.34%15.790.96
05/283,4333,4433,4333,438+0.14%2,205473億2530万+0.65%15.840.97
05/273,4293,4333,4293,4330%2,835472億5975万+0.57%15.810.96
05/243,4293,4383,4293,433+0.14%1,575472億5975万+0.63%15.810.96
05/233,4293,4333,4293,4290%1,470471億9420万+0.57%15.790.96
05/223,4103,4293,4103,429+0.56%735471億9420万+0.66%15.790.96
05/213,3863,4293,3863,410+0.14%2,940469億3201万+0.19%15.710.96
05/203,4293,4293,4053,405-0.14%1,155468億6646万+0.11%15.680.96
05/173,4293,4293,3713,410-0.42%9,135469億3201万+0.31%15.710.96
05/163,3763,4243,3713,424+1.41%1,470471億2865万+0.79%15.770.96
05/153,3813,3813,3433,376-0.14%735464億7318万-0.47%15.550.95
05/143,3143,3863,3143,3810%1,260465億3873万-0.18%15.570.95
05/133,3243,3813,3003,381-1.25%1,785465億3873万+0.03%15.570.95
05/093,3763,4333,3673,424-0.42%525471億2865万+1.51%15.770.96
05/083,4523,4523,3573,438+0.14%1,890473億2530万+2.17%15.840.97
05/073,4193,4383,3903,4330%1,155472億5975万+2.27%15.810.96
04/263,4333,4333,3953,4330%4,200472億5975万+2.52%15.810.96
04/253,4293,4383,4193,433+1.12%1,575472億5975万+2.76%15.810.96
04/243,4193,4293,3953,395-1.25%840467億3537万+1.87%15.640.95
04/233,4383,4383,4243,4380%630473億2530万+3.4%15.840.97
04/223,4293,4383,4143,438+0.14%1,470473億2530万+3.71%15.840.97
04/193,3763,4333,3763,433+1.26%3,465472億5975万+3.85%15.810.96
04/183,4143,4143,3863,390+0.28%525466億6982万+2.9%15.620.95
04/173,4143,4193,3813,381-0.98%4,830465億3873万+2.86%15.570.95
04/163,4003,4143,3673,414+0.28%4,200469億9756万+4.13%15.730.96
04/153,3863,4053,3673,405+0.56%1,995468億6646万+4.15%15.680.96
04/123,3673,3903,3673,386+0.28%3,570466億427万+3.86%15.60.95
04/113,3673,3813,3673,376+0.28%1,995464億7318万+3.82%15.550.95
04/103,3333,3673,3333,367+0.28%1,470463億4208万+3.72%15.510.95
04/093,3383,3903,3333,3570%1,260462億1099万+3.62%15.460.94
04/083,3383,3573,3383,3570%12,180462億1099万+3.78%15.460.94
04/053,3523,3573,3333,3570%525462億1099万+3.87%15.460.94
04/043,3433,3813,3193,357+0.43%4,095462億1099万+4%15.460.94
04/033,3103,3623,3103,343+1.01%3,255460億1435万+3.69%15.40.94
04/023,2813,3243,2813,310+1.76%3,150455億5551万+2.81%15.240.93
04/013,1863,2813,1863,252+1.34%3,045447億6894万+1.1%14.980.91
03/293,2003,2103,1813,210+0.75%3,255441億7902万-0.2%13.370.93
03/283,2143,2143,1863,186-1.33%2,835438億5128万-0.97%13.270.92
03/273,2333,2383,2003,229-0.44%945444億4121万+0.24%13.450.94
03/263,2383,2573,2193,243+0.44%1,680446億3785万+0.58%13.510.94
03/253,2383,2383,2293,229-0.44%315444億4121万+0.11%13.450.94
03/223,2243,2433,2243,243+0.59%630446億3785万+0.46%13.510.94
03/203,1903,2523,1903,224+0.59%1,785443億7566万-0.19%13.430.93
03/193,2003,2053,1813,205+0.75%1,050441億1347万-1%13.350.93
03/183,2003,2053,1813,181-0.74%1,050437億8573万-2%13.250.92
03/153,1813,2053,1813,205+0.75%420441億1347万-1.45%13.350.93
03/133,1813,1863,1763,1810%945437億8573万-2.36%13.250.92
03/123,1953,2053,1523,181+0.15%3,675437億8573万-2.45%13.250.92
03/113,1763,1763,1433,1760%1,470437億2018万-2.72%13.230.92
03/083,1813,2003,1713,176-0.15%1,470437億2018万-2.84%13.230.92
03/073,1903,2053,1763,181-0.15%3,045437億8573万-2.75%13.250.92
03/063,2103,2293,1673,186-0.59%2,310438億5128万-2.7%13.270.92
03/053,2193,2573,2053,205-0.44%1,365441億1347万-2.23%13.350.93
03/043,2813,2813,2193,219-1.02%2,520443億1011万-1.86%13.410.93
03/013,2673,2903,2483,252-0.44%2,625447億6894万-0.87%13.550.94
02/283,3053,3053,2383,267+0.29%3,255449億6559万-0.38%13.610.95
02/273,2863,2863,2383,257+0.15%10,710448億3449万-0.58%13.570.94
02/263,2523,2623,2523,252+0.74%1,050447億6894万-0.69%13.550.94
02/253,2483,2713,2293,229-1.02%1,680444億4121万-1.39%13.450.94
02/223,2293,2623,2293,262+1.03%840449億4万-0.37%13.590.95
02/213,2383,2523,2293,2290%1,365444億4121万-1.36%13.450.94
02/203,2673,2763,2293,229-1.74%4,725444億4121万-1.39%13.450.94
02/193,2953,2953,2673,286-0.29%1,050452億2778万+0.39%13.680.95
02/183,2763,3053,2623,295+0.58%840453億5887万+0.9%13.720.96
02/153,2953,2953,2763,276-0.58%1,260450億9668万+0.56%13.640.95
02/143,2523,3143,2523,2950%2,730453億5887万+1.39%13.720.96
02/133,3053,3433,2953,295-3.08%4,515453億5887万+1.7%13.720.96
02/123,5103,5103,3813,400-1.24%7,875468億92万+5.26%14.160.99