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
202311/1, 株式分割 1→3
2019
07/31246250244248+0.4%224,700180億709万-2.99%13.011.37
07/30249249246247+0.54%294,000179億3458万-3.76%12.961.37
07/29250252246246-1.6%463,800178億3790万-4.28%12.891.36
07/262502542492500%229,500181億2795万-3.1%13.11.38
07/25253253249250-1.06%174,300181億2795万-3.47%13.11.38
07/24252253247253+1.74%272,400183億2131万-2.82%13.241.4
07/23247252246248+0.81%308,100180億709万-4.85%13.011.37
07/22251251244246-1.6%411,600178億5025万-5.98%12.91.36
07/19247255247250+1.62%264,600181億4011万-5.53%13.111.38
07/18256256246246-4.03%532,800178億5025万-7.74%12.91.36
07/17254259250257+1.05%468,900185億9904万-4.58%13.441.42
07/16259260250254-2.06%715,500184億581万-6.27%13.31.4
07/12267267258259-1.64%355,800187億9228万-4.66%13.581.43
07/11267270262264-1.13%288,600191億629万-3.77%13.81.46
07/10261268261267+1.91%209,700193億2368万-2.68%13.961.47
07/09264265259262-0.88%250,500189億6136万-4.85%13.71.45
07/08270270263264-2.58%373,500191億3045万-4%13.821.46
07/05264274264271+3.57%783,900196億3769万-1.45%14.191.5
07/04262266260262+0.13%541,200189億6136万-5.19%13.71.45
07/032632632582610%245,100189億3721万-5.31%13.681.45
07/02262262258261-1.26%433,800189億3721万-5.31%13.681.45
07/01266266261265+1.28%362,100191億7876万-4.11%13.861.46
06/28259263256261+2.22%366,600189億3721万-5.31%13.681.45
06/27261261254256-2.04%380,400185億2658万-7.03%13.381.41
06/26255263255261+1.16%336,000189億1305万-5.09%13.661.44
06/25259260253258-0.64%540,300186億9566万-6.52%13.511.43
06/24271271256260-3.71%1,048,200188億868万-5.92%13.591.44
06/21275275267270-1.82%606,300195億3302万-1.94%14.111.49
06/20263277260275+4.17%871,200198億9519万-0.12%14.371.52
06/19272276260264-3.89%1,572,000190億9841万-4.12%13.81.46
06/18293293273274-6.48%1,080,000198億7104万-0.24%14.361.52
06/17307307289293-3.51%853,800212億4729万+6.67%15.351.62
06/14308310301304-0.33%585,900220億1992万+10.95%15.911.68
06/13302312297305-0.33%775,500220億9235万+11.72%15.961.69
06/12302310295306+0.77%1,034,700221億6478万+12.92%16.011.69
06/11289306288304+6.18%1,748,400219億9577万+12.47%15.891.68
06/10281290268286-1.83%2,483,400207億1610万+5.93%14.971.58
06/07282293277291+4.17%930,900211億242万+7.9%15.251.61
06/06275284269280+0.84%502,200202億5736万+3.58%14.631.55
06/052812872742770%423,600200億8834万+2.72%14.511.53
06/04267281256277+5.05%563,100200億8834万+2.34%14.511.53
06/03280285262264-5.83%751,800191億2256万-2.58%13.811.46
05/31268285268280+4.47%690,900203億565万+2.69%14.671.55
05/30268271260268-0.86%418,800194億3644万-1.71%14.041.48
05/29253271252271+6.42%521,100196億545万-1.58%14.161.5
05/282552572542540%153,000184億2236万-7.85%13.311.41
05/27253257249254+2.01%335,100184億2236万-8.51%13.311.41
05/24253258249249-4.1%502,500180億6019万-10.63%13.051.38
05/23266270259260-1.64%293,700188億3282万-7.47%13.611.44
05/22258267257264+3.12%260,100191億4670万-6.6%13.831.46
05/21259259252256-1.16%334,500185億6723万-10.06%13.411.42
05/20270272256259-3.35%379,500187億8453万-9.95%13.571.43
05/172692722662680%191,100194億3644万-7.47%14.041.48
05/16269272267268-0.62%168,600194億3644万-8.11%14.041.48
05/15270271263270+1.5%151,800195億5716万-8.16%14.131.49
05/14256266255266+0.63%261,900192億6743万-9.83%13.921.47
05/13274275264264-3.53%375,300191億4670万-11%13.831.46
05/10273281270274+0.98%261,600198億4690万-8.36%14.341.51
05/09280281271271-3.44%465,000196億5374万-9.86%14.21.5
05/08284285280281-1.63%196,200203億5393万-7.57%14.71.55
05/07285297284286-0.46%318,600206億9196万-6.64%14.951.58
04/26290291285287-1.03%354,600207億8854万-6.82%15.021.59
04/25292295289290-1.81%523,500210億584万-6.45%15.181.6
04/24292299291295+1.26%210,600213億9215万-5.34%15.451.63
04/23293294286292-0.46%223,800211億2656万-6.82%15.261.61
04/22299305292293-2.66%254,700211億7860万-6.69%15.31.62
04/19295302293301+3.32%290,100217億5686万-4.14%15.721.66
04/18300303290291-3.74%335,100210億5813万-7.51%15.211.61
04/17302303294303+2.02%476,400218億7733万-3.92%15.81.67
04/16298306295297-0.45%278,700214億4364万-5.52%15.491.64
04/15296301294298+0.79%388,500215億3422万-5.1%15.561.64
04/12303307294296-2.31%338,700213億6561万-5.54%15.431.63
04/11303305292303-0.98%583,200218億7145万-3.3%15.81.67
04/10313314302306-3.27%399,900220億8824万-2.65%15.961.69
04/09321327312316-1.56%309,900228億3495万+0.64%16.51.74
04/08319328317321+1.58%614,400231億9626万+2.56%16.761.77
04/05318327311316-0.52%467,400228億3495万+1.28%16.51.74
04/04316322311318-0.42%480,000229億5539万+1.82%16.581.75
04/03305322305319+4.93%687,000230億5174万+2.57%16.651.76
04/02317320304304-3.18%522,900219億6780万-1.94%15.871.68
04/01311316303314+1.84%791,400226億9042万+1.29%16.391.73
03/29322324301308-4.54%1,506,000222億8094万-0.22%16.11.7
03/28333335322323-4.63%907,500233億4079万+4.87%16.861.78
03/27342347334339-0.97%603,000244億7290万+10.31%17.681.87
03/26340350339342+3.01%1,291,500247億1377万+12.13%17.851.89
03/25326346326332-2.06%1,213,500239億9115万+9.57%17.331.83
03/22328340327339+3.56%1,152,300244億9699万+13%17.71.87
03/20323328321327+2.19%560,400236億5392万+10.21%17.091.8
03/19323326316320-0.41%618,000231億4809万+8.96%16.721.77
03/18309327309322+4.21%1,212,000232億4444万+10.54%16.791.77
03/15307315305309-0.86%1,228,500223億502万+7.18%16.111.7
03/14299315287311+4.24%2,206,500224億9772万+9.24%16.251.72
03/13278301274299+6.67%2,103,600215億8240万+5.91%15.591.65
03/12282289279280+0.36%1,437,000202億3350万0%14.621.54
03/11270283269279+2.32%2,242,800201億6124万0%14.561.54
03/08297301266273-10.6%8,902,500197億357万-1.56%14.231.5
03/07313313303305-3.68%2,211,600220億4006万+10.51%15.921.68
03/06309321308317+3.49%1,221,300228億8312万+16%16.531.75
03/05304307300306-0.43%790,800221億1232万+13.33%15.971.69
03/04309312298307+1.32%1,195,500222億867万+14.68%16.041.69