株価チャート

2019/01/30～2019/06/28

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
20227/1, 株式分割 1→2
20197/1, 株式分割 1→2
2019
06/28722722705712-1.39%3,60051億304万+0.14%13.531.8
06/27726726712722+0.07%1,40051億7471万+1.55%13.721.82
06/26700749700722+1.33%12,40051億7113万+1.62%13.711.82
06/25709712700712-1.25%8,00051億304万+0.28%13.531.8
06/24728728700721-0.96%10,80051億6755万+1.41%13.71.82
06/21725729720728+0.07%4,40052億1772万+2.39%13.831.84
06/20730749723728+1.43%12,80052億1413万+2.9%13.821.83
06/19725725717717-1.54%2,80051億4067万+1.88%13.631.81
06/18727734724729+0.8%2,80052億2130万+3.48%13.841.84
06/17728728723723-0.24%2,40051億8009万+3.1%13.731.82
06/14725725725725-0.75%1,60051億9263万+3.65%13.771.83
06/13734747730730-0.48%3,20052億3205万+4.58%13.871.84
06/12728745728734+1.38%10,40052億5714万+5.24%13.941.85
06/11710726708724+4.7%12,80051億8546万+3.8%13.751.82
06/10708708691691-2.33%2,80049億5253万-0.86%13.131.74
06/07700711700708+2.06%3,20050億7079万+1.22%13.441.78
06/06685693682693-2.36%2,40049億6866万-0.96%13.171.75
06/05713713670710+5.19%7,20050億8871万+1.43%13.491.79
06/04642675642675+4.41%2,00048億3786万-3.71%12.831.7
06/03689689647647-8.49%6,00046億3359万-7.91%12.281.63
05/31720720707707+0.53%4,80050億6362万+0.21%13.421.78
05/30702703702703+0.25%1,20050億3674万-0.46%13.351.77
05/29707714697701-1.96%5,20050億2420万-0.71%13.321.77
05/28715715715715+1.2%1,20051億2454万+0.99%13.591.8
05/27703720703707+0.5%4,00050億6362万-0.21%13.421.78
05/24693720693703+0.43%5,20050億3854万-0.85%13.361.77
05/23705713700700-4.11%5,60050億1704万-1.27%13.31.77
05/22738738685730-0.34%13,20052億3205万+2.82%13.871.84
05/21750784728733+1.38%48,00052億4997万+3.17%13.921.85
05/20661744621723+14.73%49,20051億7830万+1.9%13.731.82
05/17635638625630-2.1%5,20045億1354万-11.18%11.971.59
05/16625658622643-9.4%26,40046億1030万-9.53%12.221.62
05/15675710673710+7.17%10,00050億8871万-0.28%13.491.79
05/14663663663663-1.85%4,40047億4827万-6.69%12.591.67
05/13698709673675-4.22%16,80048億3786万-4.93%12.831.7
05/10705725689705-0.07%10,80050億5108万-0.46%13.391.78
05/09720720705705-1.74%11,20050億5466万+0.04%13.41.78
05/08718729718718-3.46%7,20051億4425万+2.24%13.641.81
05/07731744731744+1.68%2,00053億2881万+6.37%14.131.88
04/26745745731731+1.56%3,20052億4101万+5.22%13.891.84
04/25718738718720+0.35%6,40051億6038万+3.9%13.681.82
04/247187187187180%4,40051億4246万+3.99%13.631.81
04/237187237187180%7,20051億4246万+4.29%13.631.81
04/227187207177180%12,40051億3959万+4.9%13.621.81
04/197247247187180%3,20051億3959万+5.67%13.621.81
04/187257257157180%22,80051億3959万+6.3%13.621.81
04/17730730718718-3.3%8,40051億3959万+7.09%13.621.81
04/16733742726742+2.34%6,00053億1509万+11.41%14.091.87
04/15718725718725+1.05%9,20051億9332万+9.85%13.771.83
04/127187187177180%10,40051億3959万+9.54%13.621.81
04/11718718718718+0.03%6,00051億3959万+10.22%13.621.81
04/10718726717717-0.73%26,00051億3780万+10.69%13.621.81
04/09725733718723+0.7%12,80051億7541万+12.02%13.721.82
04/08728803718718-0.07%108,40051億3959万+11.76%13.621.81
04/05687733686718+4.86%33,60051億4317万+12.36%13.631.81
04/04670686670685+3.67%12,40049億500万+7.67%131.73
04/03658669658661+0.46%9,60047億3129万+4.18%12.541.66
04/02660662656658+0.19%8,40047億980万+3.87%12.491.66
04/01650658650656+1.55%11,20047億85万+4%12.461.65
03/29639647639646+3.23%4,00046億2921万+2.58%12.271.63
03/28626626624626+0.4%2,00044億8416万-0.63%11.891.58
03/27641641623624-4.04%7,60044億6625万-1.19%11.841.57
03/26644650640650+2.04%4,00046億5428万+2.81%12.341.64
03/25646650637637-4.93%8,00045億6116万+0.75%12.091.6
03/22659675659670+1.55%8,80047億9755万+5.81%12.721.69
03/20660663647660-0.08%8,00047億2413万+4.02%12.521.66
03/19646674637660+5.6%16,80047億2771万+4.1%12.531.66
03/18600638600625+4.21%9,60044億7700万-1.42%11.871.58
03/15608617600600-1.19%3,60042億9612万-5.55%11.391.51
03/14595607595607+2.1%2,80043億4806万-4.71%11.531.53
03/13608608592595-1.82%6,80042億5852万-7.11%11.291.5
03/12599612599606+1.04%5,20043億3731万-5.69%11.51.53
03/11601601582599-0.25%7,60042億9254万-6.8%11.381.51
03/08614614600601-4.07%14,40043億329万-6.72%11.411.51
03/07634647626626-2.11%6,40044億8595万-2.76%11.891.58
03/066406406406400%40045億8265万-0.35%12.151.61
03/05658663636640-1.58%10,40045億8265万-0.04%12.151.61
03/04660660649650+0.15%7,20046億5608万+2.04%12.341.64
03/01638649634649+2.81%2,80046億4891万+2.37%12.321.64
02/28633633626631-0.28%3,20045億2177万+0.2%11.991.59
02/27626633626633+0.64%1,60045億3430万+1.12%12.021.6
02/26625629625629+0.36%4,80045億565万+0.96%11.941.59
02/25645645627627+1.17%6,80044億8953万+1.09%11.91.58
02/22630631608620-3.58%10,80044億3760万+0.24%11.761.56
02/21650650643643-1.08%2,40046億132万+4.3%12.21.62
02/20650650650650+0.74%2,00046億5145万+5.95%12.331.64
02/19657657638645-1.9%11,20046億1744万+5.87%12.241.62
02/18656658645657-1.65%12,80047億696万+8.64%12.481.66
02/15708715659668-2.59%22,00047億8573万+11.56%12.691.68
02/14664686664686+2.77%14,80049億1285万+15.49%13.021.73
02/13675685668668+0.38%8,00047億8036万+13.52%12.671.68
02/12650680650665+4.93%11,20047億6246万+13.87%12.631.68
02/08650650633634-3.61%6,00045億3866万+9.46%12.031.6
02/07673673640658-2.23%10,40047億875万+14.15%12.481.66
02/06672673659673+4.02%9,60048億1617万+17.36%12.771.69
02/05640653640647+2.9%2,00046億2997万+14.02%12.271.63
02/04624641621628+0.64%14,80044億9927万+11.79%11.931.58
02/01608624600624+0.77%6,40044億7062万+11.08%11.851.57
01/31592620577620+9.21%19,20044億3661万+10.04%11.761.56
01/30580580563567-2.2%6,40040億6241万+0.4%10.771.43