株価チャート

2018/12/20~2019/06/28

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
20217/1, 株式分割 1→2
2019
06/28700706693705+0.64%8,20029億6467万-6.94%20.012.1
06/27692705690700-0.36%9,00029億4574万-7.89%19.882.08
06/26700716686703-0.35%13,40029億5626万-7.93%19.952.09
06/25721736701705-4.15%38,40029億6678万-8.2%20.022.1
06/24743746702736-1.28%21,20030億9513万-4.85%20.892.19
06/21756757740745-2.17%7,00031億3510万-3.99%21.162.22
06/20740771733762+2.77%20,60032億454万-2.37%21.632.27
06/19751751729741+0.68%11,20031億1827万-5.73%21.052.21
06/18751767734736-3.98%12,80030億9723万-6.84%20.92.19
06/17780784757767-1.6%13,00032億2558万-3.58%21.772.28
06/14747779745779+4.35%16,40032億7818万-2.5%22.132.32
06/13735747729747-0.86%9,60031億4142万-7.04%21.22.22
06/12749768740753+2.1%25,40031億6877万-6.92%21.392.24
06/11750750727738-1.6%25,00031億354万-9.73%20.952.2
06/10760768735750-1.32%37,00031億5404万-9.37%21.292.23
06/07812812751760-4.53%58,80031億9612万-9.26%21.572.26
06/06796811768796-1.85%57,40033億4762万-5.97%22.592.37
06/05915942787811-5.7%422,60034億1074万-5.32%23.022.41
06/04725860714860+21.14%610,40036億1694万-0.29%24.412.56
06/03758761675710-6.4%72,40029億8571万-18.17%20.152.11
05/31785790750758-3.19%35,20031億8981万-13.77%21.532.26
05/30800800765783-0.89%23,40032億9502万-12.02%22.242.33
05/29800811765790-1.25%38,00033億2447万-12.42%22.442.35
05/28811825794800-0.62%20,20033億6656万-12.38%22.722.38
05/27765808755805+5.02%39,00033億8760万-13.25%22.862.4
05/24786786738767-3.04%57,40032億2558万-18.72%21.772.28
05/23805810786791-3.18%31,00033億2658万-17.23%22.452.35
05/22822838794817-1.15%36,60034億3599万-15.65%23.192.43
05/21807833795826+2.55%36,60034億7597万-15.89%23.462.46
05/20856874794806-5.73%57,20033億8970万-19.05%22.882.4
05/17892901850855-6.25%83,40035億9590万-15.73%24.272.54
05/16844920833912+7.24%95,80038億3577万-11.68%25.892.71
05/15842870817850+0.95%46,00035億7697万-18.82%24.142.53
05/14820860811842-3.05%45,20035億4330万-21.46%23.912.51
05/13877889826869-0.97%65,60036億5482万-20.9%24.672.59
05/10932932868877-3.04%59,40036億9059万-22.66%24.912.61
05/09962962862905-4.54%94,00038億631万-23.41%25.692.69
05/08978978936948-4.58%61,80039億8726万-21.89%26.912.82
05/071,0051,012981993-0.45%77,40041億7874万-19.98%28.22.96
04/269801,025977998+0.25%99,60041億9767万-20.58%28.332.97
04/251,0231,036972995-4.05%178,00041億8715万-21.72%28.262.96
04/249901,0959711,037+9.04%343,00043億6390万-19.74%29.453.09
04/239841,001940951-4.33%129,00040億199万-27.74%27.012.83
04/221,0201,036994994-2.36%60,20041億8295万-25.77%28.232.96
04/191,0231,0569931,018+0.44%102,20042億8394万-25.26%28.913.03
04/181,0631,0781,0141,014-6.5%138,80042億6501万-26.88%28.793.02
04/171,0851,1451,0621,084+0.84%234,40045億6168万-23.12%30.793.23
04/161,1371,1501,0721,075-7.84%193,60045億2381万-24.61%30.533.2
04/151,1301,2141,1301,167-1.97%183,40049億886万-19.16%33.133.47
04/121,0791,2381,0581,190+11.06%722,20050億775万-17.82%33.83.54
04/111,1091,1171,0561,072-3.38%164,60045億908万-26.15%30.433.19
04/101,1651,1651,0931,109-4.07%187,00046億6689万-23.78%31.53.3
04/091,1901,2041,1521,156-1.2%167,40048億6467万-20.71%32.833.44
04/081,2901,2951,1541,170-7.51%282,00049億2359万-19.59%33.233.48
04/051,2831,3301,2431,265-3.18%311,40053億2337万-12.82%35.933.77
04/041,2591,3671,2081,307+1.63%594,00054億9801万-9.27%37.113.89
04/031,4751,4791,2591,286-13.2%625,00054億964万-9.92%36.513.83
04/021,4701,6331,4531,481-1.59%1,082,00062億3234万+4.74%42.064.41
04/011,6801,9151,4081,505-14%2,405,80063億3334万+7.89%42.754.48
03/292,0902,2001,7051,750-14.84%2,591,80073億6435万+27.37%49.75.21
03/281,7382,0551,7052,055+20.53%2,251,80086億4785万+52.67%58.376.12
03/271,7451,8601,6651,705+3.96%1,440,60071億7498万+30.55%48.435.08
03/261,4401,6401,4231,640+17.99%653,00069億144万+28.33%46.584.88
03/251,3121,4441,3031,390+2.58%346,20058億4939万+10.85%39.484.14
03/221,5101,5231,3321,355-11.15%382,20057億211万+9.81%38.484.03
03/201,6301,6401,5251,525-6.44%236,40064億1750万+25.31%43.314.54
03/191,5581,6301,5081,630+6.02%318,20068億5936万+36.74%46.34.85
03/181,5501,5501,4501,538-1.13%241,60064億7010万+31.97%43.674.58
03/151,5631,6501,5151,555-4.75%472,60065億4375万+36.05%44.174.63
03/141,6501,7401,6031,633+1.56%1,202,40068億6988万+45.37%46.374.86
03/131,4551,6901,4521,608+8.61%2,437,40067億6468万+46.27%45.664.79
03/121,6001,8531,4311,480-1.66%3,683,00062億2813万+37.42%42.044.41
03/111,3151,5401,2931,505+16.76%1,785,60063億3334万+41.71%42.754.48
03/081,2251,2961,1841,289+1.5%346,40054億2436万+23.23%36.613.84
03/071,2501,3401,2201,270+7.63%1,102,20053億4441万+22.23%36.073.78
03/061,1881,2021,1331,180+0.04%228,80049億6567万+14.34%33.513.51
03/051,0631,2091,0251,180+9.47%455,60049億6357万+14.07%33.53.51
03/041,1501,1841,0701,078+0.09%398,60045億3433万+4.61%30.63.21
03/019781,1229781,077+10.98%430,00045億3012万+3.91%30.573.21
02/28996996967970-2.56%45,40040億8195万-6.82%27.552.89
02/279641,000961996+3.43%64,20041億8926万-5.64%28.272.96
02/269971,013958963-3.99%73,40040億5039万-9.11%27.342.87
02/259751,0709691,003+1.73%172,60042億1872万-5.07%28.472.98
02/221,0271,027975986-5.24%104,40041億4718万-6.68%27.992.93
02/211,0331,0661,0311,040-1.38%102,80043億7652万-1.7%29.543.1
02/201,0251,0851,0091,055+3.94%312,00044億3754万-0.61%29.953.14
02/191,0001,0509901,015-1.02%161,80042億6921万-4.56%28.813.02
02/189131,0759081,025+13.32%608,40043億1340万-4.38%29.113.05
02/15931937903905-2.48%113,00038億631万-16.33%25.692.69
02/14926963898928+2.43%188,60039億310万-14.44%26.342.76
02/13951953895906-4.73%126,80038億1052万-16.08%25.722.7
02/12972987933951-4.14%100,80039億9989万-11.33%272.83
02/081,0181,018967992-4.43%108,60041億7243万-6.37%28.162.95
02/071,0711,1191,0281,038-1.19%196,00043億6600万-0.53%29.473.09
02/061,0491,0751,0431,050-0.38%84,60044億1861万+2.34%29.823.13
02/051,1331,1431,0251,054-5.26%203,00044億3544万+4.67%29.943.14
02/041,1071,1331,0791,113+2.82%211,80046億8162万+12.94%31.63.31
02/011,1191,1631,0481,082-3.22%350,80045億5327万+12.12%30.733.22
01/311,1281,1951,1151,118+1.41%383,60047億476万+17.93%31.753.33
01/301,2511,2601,1001,103-10.73%772,20046億3954万-31.313.28
01/291,0581,2951,0451,235+14.09%1,608,60051億9712万-35.083.68
01/281,1751,2001,0751,083-10.5%327,20045億5537万-30.753.22
01/251,2111,3051,1811,210-0.12%630,00050億8981万-34.353.6
01/241,3501,4151,1811,211-7.91%2,235,80050億9613万-34.393.61
01/231,0711,3411,0361,315+20.59%3,826,60055億3378万-37.353.92
01/228651,0918251,091+22.46%1,567,60045億8904万-30.973.25
01/211,0191,035888891-12.61%275,00037億4010万-25.242.65
01/181,0071,0719911,019+0.39%310,60042億7980万-28.893.03
01/171,1121,1151,0061,015-9.09%315,00042億6300万-28.773.02
01/161,0771,1841,0361,117-0.45%746,00046億8930万-31.653.32
01/151,1491,2151,0861,122-8.34%637,80047億1030万-31.793.33
01/111,4001,4891,1001,224-2.12%2,766,60051億3870万-34.693.64
01/101,1751,2501,1291,250+25%921,60052億5000万-35.443.71
01/098501,0008461,000+25%1,012,20042億-28.352.97
01/08710850681800+12.28%442,40033億6000万-22.682.38
01/07665719645713+12.2%137,20029億9250万-20.22.12
01/04583643583635+6.28%38,80026億6700万-181.89
2018
12/28596619587598+0.25%31,40025億950万-16.941.78
12/27610624580596+3.74%54,40025億320万-16.91.77
12/26551575540575+10.69%37,20024億1290万-16.291.71
12/25575575515519-13.5%102,00021億7980万-14.711.54
12/21611641578600-10.58%182,80025億2000万-17.011.78
12/207767806676710%1,349,80028億1820万-19.021.99