株価チャート

2019/01/18~2019/06/18

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
202110/1, 株式分割 1→2
20199/1, 株式分割 1→2
2019
06/181,8431,8581,7381,838-0.27%83,60067億6200万+16.52%28.266.51
06/171,8231,8801,7751,843-0.94%84,80067億8040万+19.18%28.346.53
06/141,7381,8851,7351,860+9.25%204,80068億4480万+22.77%28.616.59
06/131,6701,7801,6451,703+3.34%100,40062億6520万+14.96%26.186.03
06/121,6831,6981,6181,648-1.35%20,40060億6280万+13.31%25.345.83
06/111,6731,7051,6381,670+2.3%37,60061億4560万+16.86%25.685.91
06/101,6881,7201,6181,633+2.51%83,20060億760万+16.36%25.115.78
06/071,4851,6701,4831,593+7.97%86,00058億6040万+15.73%24.495.64
06/061,5531,5751,4601,475-5.9%49,60054億2800万+9.18%22.685.22
06/051,6001,6601,5051,568+2.62%90,00057億6840万+17.68%24.115.55
06/041,4201,5501,4001,528+8.14%97,20056億2120万+16.6%23.495.41
06/031,5131,5131,3951,413-8.13%107,60051億9800万+9.58%21.725
05/311,5751,6101,5231,538-2.07%82,00056億5800万+20.68%23.655.44
05/301,6351,7181,5401,570-3.53%117,20057億7760万+25.3%24.155.56
05/291,6401,8201,6151,628-0.31%270,40059億8920万+32.1%25.035.76
05/281,7351,8001,6281,633-6.85%132,00060億760万+35.25%25.115.78
05/271,8751,9001,7131,753-9.55%286,00064億4920万+48.27%26.956.21
05/241,7251,9801,6751,938+11.51%755,60071億3000万+68.04%29.86.86
05/231,4751,7381,4351,738+16.81%332,40063億9400万+55.83%26.726.15
05/221,3751,5231,3481,488+11.21%173,20054億7400万+37.1%22.885.27
05/211,3581,3581,2881,338-0.56%45,60049億2200万+25.7%20.574.74
05/201,4151,4151,3151,345-3.24%117,20049億4960万+27.97%20.694.76
05/171,3101,4001,2881,390+13.47%378,00051億1520万+33.91%21.384.92
05/161,1511,2381,1251,225+15.02%125,60045億800万+19.63%18.844.34
05/151,0801,0831,0631,065-0.35%19,60039億1920万+4.72%16.383.77
05/141,0551,1031,0301,0690%50,40039億3300万+5.09%16.443.78
05/131,0251,0711,0251,069+4.14%14,80039億3300万+4.99%16.443.78
05/101,0151,0561,0141,026+0.74%19,60037億7660万+0.61%15.783.63
05/091,0261,0431,0081,019-0.24%14,80037億4900万-0.32%15.673.61
05/081,0101,0219941,021+1.11%22,00037億5820万-0.66%15.713.62
05/079531,0959491,010+4.12%104,80037億1680万-2.23%15.533.58
04/26973973956970-0.26%8,40035億6960万-6.55%14.923.44
04/25984984959973-2.26%12,80035億7880万-7.12%14.963.44
04/241,0011,010979995-0.62%10,80036億6160万-5.87%15.33.52
04/231,0151,0339861,001-1.35%10,80036億8460万-5.99%15.43.55
04/221,0411,0411,0131,015-2.52%6,40037億3520万-5.58%15.613.59
04/191,0091,0419941,041+2.97%18,00038億3180万-3.86%16.013.69
04/181,0451,0641,0081,011-3.23%8,80037億2140万-7.22%15.553.58
04/171,0011,0451,0001,045+4.63%13,60038億4560万-4.57%16.073.7
04/169981,005993999-0.37%4,80036億7540万-9.2%15.363.54
04/151,0251,0259841,003-2.2%14,80036億8920万-9.19%15.423.55
04/121,0001,0559961,025+2.24%22,00037億7200万-7.41%15.763.63
04/119991,0039791,003+1.65%15,60036億8920万-9.93%15.423.55
04/10949986940986+2.2%19,60036億2940万-12.1%15.173.49
04/091,0081,008956965-4.34%29,60035億5120万-14.53%14.843.42
04/081,0181,0251,0081,009-0.49%14,80037億1220万-11.2%15.513.57
04/051,0281,0381,0081,014-1.93%35,60037億3060万-11%15.593.59
04/041,0551,0561,0131,034-2.36%26,00038億420万-9.32%15.93.66
04/031,0801,0901,0591,059-0.94%21,60038億9620万-7.21%16.283.75
04/021,0801,1151,0691,069-2.62%26,40039億3300万-6.25%16.443.78
04/011,1031,1191,0801,098-0.45%29,20040億3880万-3.64%16.883.89
03/291,0951,1031,0651,103+1.15%38,80040億5720万-3.03%16.963.9
03/281,1451,1451,0631,090-5.83%56,00040億1120万-4.05%16.763.86
03/271,1551,1741,1511,158+0.76%16,80042億5960万+1.89%17.84.1
03/261,1531,1711,1331,149+0.77%18,80042億2740万+1.3%17.674.07
03/251,1541,1601,1301,140-4.9%32,40041億9520万+0.8%17.534.04
03/221,2281,2281,1801,199-2.34%16,80044億1140万+6.37%18.444.25
03/201,1951,2291,1591,228+2.61%24,80045億1720万+9.4%18.884.35
03/191,2331,2501,1751,196-2.94%36,00044億220万+7.58%18.44.24
03/181,2451,2931,2301,233+1.13%61,20045億3560万+11.64%18.964.36
03/151,2101,2331,1801,219+0.21%31,60044億8500万+11.71%18.744.32
03/141,1551,2451,1381,216+7.75%43,60044億7580万+12.62%18.714.31
03/131,1541,1711,1261,129-3.63%22,00041億5380万+5.69%17.364
03/121,1381,1931,1241,171+6%32,80043億1020万+10.6%18.014.15
03/111,1001,1201,0851,105+2.08%21,60040億6640万+5.44%16.993.91
03/081,1261,1491,0781,083-7.87%72,40039億8360万+4.19%16.653.83
03/071,2451,2451,1751,175-4.28%48,40043億2400万+13.86%18.074.16
03/061,1981,2281,1831,228+5.59%72,40045億1720万+20.34%18.884.35
03/051,1241,1641,0861,163+3.33%54,40042億7800万+15.21%17.884.12
03/041,1001,1451,1001,125+3.09%51,20041億4000万+12.5%17.33.98
03/011,0401,1041,0401,091+5.05%36,40040億1580万+10.01%16.783.86
02/281,0551,0611,0351,039-2%16,00038億2260万+5.35%15.983.68
02/271,0481,1101,0341,060+3.04%35,20039億80万+8.16%16.33.75
02/261,0631,0631,0201,029-3.29%20,00037億8580万+5.62%15.823.64
02/251,0301,0741,0151,064+2.53%34,00039億1460万+9.55%16.363.77
02/221,0661,0661,0281,038-2.7%20,80038億1800万+7.4%15.963.67
02/211,1111,1131,0631,066-3.29%28,40039億2380万+10.72%16.43.78
02/201,1061,1131,0891,103+0.92%26,40040億5720万+14.96%16.963.9
02/191,0911,1001,0801,093+1.51%19,20040億2040万+14.64%16.83.87
02/181,0511,0991,0481,076+3.73%40,00039億6060万+13.89%16.553.81
02/151,0591,0731,0251,038-3.6%60,40038億1800万+10.73%15.963.67
02/141,1391,1701,0661,076+7.76%290,40039億6060万+15.6%16.553.81
02/139851,018954999+2.57%86,40036億7540万+8.21%15.363.54
02/12945975936974+4.99%47,60035億8340万+6.3%14.983.45
02/08906931903928+0.27%15,60034億1320万+2.04%14.263.28
02/07945945903925-0.27%20,00034億400万+2.21%14.233.28
02/06951951918928+3.06%21,20034億1320万+3.06%14.263.28
02/05906920891900+0.28%15,60033億1200万+1.01%13.843.19
02/04879898875898+1.56%7,60033億280万+1.53%13.83.18
02/01926928884884-0.98%13,20032億5220万+0.31%13.593.13
01/31894904884893-0.56%17,20032億8440万+1.42%13.733.16
01/30939939896898-4.39%18,40033億280万+1.99%13.83.18
01/29950953933939-1.44%9,60034億5460万+6.56%14.443.32
01/28943958936953+2.97%16,00035億520万+8.24%14.653.37
01/25919950916925+0.27%12,80034億400万+4.99%14.233.28
01/24895925893923+2.64%17,20033億9480万+4.71%14.193.27
01/23913913889899-1.51%15,20033億740万+2.01%13.823.18
01/22940940903913-2.93%23,60033億5800万+3.58%14.033.23
01/21958964940940-0.66%21,20034億5920万+6.7%14.463.33
01/18975978941946-2.82%24,00034億8220万+7.28%14.553.35