株価チャート

2019/01/17~2019/06/17

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
20227/1, 株式分割 1→2
2019
06/173,9303,9303,8903,890-1.77%220,2005634億4043万-1.57%23.062.34
06/143,9853,9953,9553,960+0.13%298,4005735億7946万+0.53%23.472.38
06/133,9503,9653,9253,955-0.5%333,4005728億5525万+0.82%23.442.38
06/123,9754,0353,9703,9750%266,6005757億5211万+1.82%23.562.39
06/113,9454,0003,9353,975+0.51%168,6005757億5211万+2.21%23.562.39
06/103,9053,9703,8803,955+1.93%257,0005728億5525万+1.96%23.442.38
06/073,8853,9103,8453,880-0.89%239,0005619億9200万+0.39%232.34
06/063,9553,9753,9103,915-1.01%206,6005670億6151万+1.58%23.22.36
06/053,9253,9603,8803,955+4.77%366,6005728億5525万+2.99%23.442.38
06/043,9103,9103,7203,775-4.19%697,0005467億8345万-1.33%22.372.27
06/034,0454,0603,9103,940-4.14%566,6005706億8260万+3.2%23.352.37
05/314,0054,2103,9904,110+3.27%1,113,4005953億596万+8.04%24.362.47
05/303,9554,0053,9503,980-0.25%436,4005764億7633万+5.18%23.592.4
05/294,0204,0253,9703,990-1.24%326,4005779億2476万+5.75%23.652.4
05/284,0304,0454,0054,040-0.37%414,2005851億6693万+7.39%23.952.43
05/274,0304,0703,9754,055+1.76%292,6005873億3958万+8.16%24.032.44
05/244,0004,0253,9553,985-1.85%409,0005772億55万+6.72%23.622.4
05/233,9904,0603,9504,060+1%464,0005880億6379万+9.14%24.062.44
05/224,1154,1154,0004,020-1.47%450,6005822億7006万+8.56%23.832.42
05/214,0354,0853,9654,080+0.12%520,0005909億6066万+10.63%24.182.46
05/203,9954,1503,9804,075+2.77%940,6005902億3644万+10.97%24.152.45
05/173,8403,9703,8403,965+3.12%578,6005743億368万+8.48%23.52.39
05/163,7703,8603,7453,845+1.99%518,2005569億2248万+5.6%22.792.32
05/153,6353,7803,6253,770+3.01%828,6005460億3360万+3.8%22.342.27
05/143,5353,6753,5353,660+3.1%715,2005301億159万+0.99%21.692.2
05/133,4903,5903,4803,550-0.42%359,6005141億6957万-1.88%21.042.14
05/103,4953,5853,4903,565+2.74%528,6005163億4212万-1.33%21.132.15
05/093,5653,5753,4053,470-4.01%732,8005025億8265万-3.8%20.572.09
05/083,7953,8203,5603,615-2.82%898,2005235億8394万+0.22%21.432.18
05/073,6203,9153,5553,720+3.33%1,541,4005387億9178万+3.28%22.052.24
04/263,5703,6103,5453,600-0.28%421,0005214億1140万+0.31%21.342.17
04/253,6003,6403,5653,610+0.98%338,2005228億5976万+0.78%21.42.17
04/243,5953,6253,5553,575-0.69%399,8005177億9048万0%21.192.15
04/233,6103,6453,5603,600+1.12%478,2005214億1140万+0.84%21.342.17
04/223,6003,6003,5503,560-1.39%169,4005156億1794万-0.11%21.12.14
04/193,6353,6553,6003,6100%308,0005228億5976万+1.35%21.42.17
04/183,7003,7003,5953,610-2.43%390,2005228億5976万+1.49%21.42.17
04/173,7653,7703,6653,700-0.13%329,8005358億9505万+4.2%21.932.23
04/163,7003,7253,6653,705-0.67%481,0005366億1923万+4.57%21.962.23
04/153,7403,7853,7203,730+1.63%405,0005402億4014万+5.61%22.112.25
04/123,6653,7253,6503,670+0.96%519,8005315億4995万+3.85%21.752.21
04/113,6653,6803,6203,635+0.14%482,6005264億8067万+2.65%21.542.19
04/103,6253,6753,5953,630-0.82%395,2005257億5649万+2.2%21.512.19
04/093,6453,6653,6203,660-0.27%404,0005301億159万+2.75%21.692.2
04/083,6753,7003,6553,670+0.69%351,4005315億4995万+2.74%21.752.21
04/053,6253,6703,6253,645+0.69%313,8005279億2904万+1.82%21.62.19
04/043,6453,6803,6153,620+0.28%364,2005243億813万+0.98%21.462.18
04/033,5853,6203,5753,610+0.7%605,4005228億5976万+0.39%21.42.17
04/023,5603,6053,5403,585+2.14%644,0005192億3885万-0.61%21.252.16
04/013,4803,5703,4703,510+2.33%510,8005083億7611万-3.07%20.82.11
03/293,4153,4403,3703,430+0.88%620,0004967億8919万-5.67%20.332.07
03/283,4453,5353,3553,400-2.02%630,6004924億4410万-6.93%20.152.05
03/273,4953,5153,4453,470-0.43%603,8005025億8265万-5.32%20.572.09
03/263,4503,5053,4453,485+2.5%872,6005047億5520万-5.2%20.662.1
03/253,3953,4153,3853,400-1.02%408,8004924億4410万-7.68%20.152.05
03/223,4553,5003,4203,435+0.15%549,6004975億1337万-7.04%20.362.07
03/203,4753,4803,4203,430-0.44%399,8004967億8919万-7.4%20.332.07
03/193,4553,4953,4253,445-0.29%460,4004989億6174万-7.07%20.422.07
03/183,5103,5203,4253,455-1.29%414,2005004億1010万-7.32%20.482.08
03/153,5103,5603,4853,500+0.43%787,0005069億2775万-6.44%20.742.11
03/143,4653,5103,4653,485+0.29%556,2005047億5520万-7.19%20.662.1
03/133,4853,5353,4053,475-0.43%615,2005033億683万-7.82%20.62.09
03/123,4653,5253,4653,490+1.75%670,2005054億7938万-7.79%20.682.1
03/113,6003,6103,3403,430-9.5%2,929,4004967億8919万-9.76%20.332.07
03/083,8153,8303,7703,790-1.56%335,2005489億3033万-0.73%22.462.28
03/073,8703,8853,8103,850-1.03%468,0005576億2052万+0.76%22.822.32
03/063,8653,9003,8453,8900%239,6005634億1398万+1.86%23.062.34
03/053,9053,9153,8753,890-0.51%330,6005634億1398万+1.78%23.062.34
03/043,9053,9353,8703,910+1.3%352,6005663億1071万+2.28%23.172.35
03/013,8053,8753,7903,860+2.39%451,0005590億6889万+0.84%22.882.32
02/283,8603,8703,7603,770-3.7%570,8005460億3360万-1.75%22.342.27
02/273,9103,9403,8953,915+1.03%431,4005670億3489万+1.71%23.22.36
02/263,8903,9503,8703,875-1.4%408,0005612億4143万+0.49%22.972.33
02/253,8603,9753,8603,930+0.9%653,8005692億744万+1.63%23.292.37
02/223,8503,9653,8503,895+1.17%656,8005641億3816万+0.59%23.092.35
02/213,7453,8853,6703,850+3.91%716,0005576億2052万-0.77%22.822.32
02/203,7503,7753,6853,705-0.67%575,2005366億1923万-4.71%21.962.23
02/193,6653,7403,6153,730+1.5%572,4005402億4014万-4.36%22.112.25
02/183,7153,7153,6303,675-0.68%676,6005322億7413万-5.96%21.782.21
02/153,6603,7453,6603,700+1.23%635,0005358億9505万-5.56%21.932.23
02/143,6503,8253,6253,655+4.28%2,125,8005293億7740万-6.93%21.662.2
02/133,9704,0503,4003,505-11.71%2,216,2005076億5193万-10.9%20.772.11
02/123,8554,0353,8453,970+4.75%600,4005750億90万+0.68%23.532.39
02/083,7803,8203,7603,790-1.56%439,8005489億3033万-3.61%22.462.28
02/073,8403,9003,8253,850+0.26%461,8005576億2052万-1.64%22.822.32
02/063,8803,8903,8203,840-0.39%563,2005561億7216万-1.87%22.762.31
02/053,9103,9103,8453,855-0.9%557,4005583億4470万-0.95%22.852.32
02/043,8853,9053,8753,890+0.52%378,0005634億1398万+0.44%23.062.34
02/013,8553,9003,8503,870+0.26%365,0005605億1725万+0.18%22.942.33
01/313,8803,9203,8453,860+1.85%644,6005590億6889万+0.26%22.882.32
01/303,8503,8503,7253,790-4.41%1,519,0005489億3033万-1.28%22.462.28
01/293,9303,9903,9253,965+1.41%561,8005742億7672万+3.77%23.52.39
01/283,9803,9853,8353,910-3.58%1,695,2005663億1071万+3.17%23.172.35
01/254,1054,1054,0304,055-0.61%342,2005873億1200万+7.25%24.032.44
01/244,0804,1204,0104,080+0.12%331,6005909億3292万+7.45%24.182.46
01/234,0554,1254,0504,075-0.12%490,2005902億873万+6.79%24.152.45
01/224,2204,2254,0604,080-1.57%693,0005909億3292万+6.47%24.182.46
01/214,1604,1904,1154,145+1.84%461,6006003億4729万+7.69%24.572.5
01/184,0954,1404,0454,070-0.12%430,2005894億8455万+5.33%24.122.45
01/174,0954,1204,0054,075+0.37%562,0005902億873万+5.05%24.152.45