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
20237/1, 株式分割 1→3
2019
06/28538538524528+3.19%7,50043億5758万-0.56%31.331.51
06/27517517512512-2.6%3,00042億2278万-3.46%30.361.46
06/26533541525525-9.11%24,30043億3557万-0.69%31.171.5
06/25577580573578+0.29%20,70047億7023万+9.68%34.291.65
06/24576577574576+0.23%11,70047億5129万+10.2%34.351.66
06/21558575558575+2.99%13,80047億4030万+10.79%34.271.65
06/20575575541558-2.95%12,30046億290万+8.41%33.281.6
06/19580581575575-0.63%9,90047億4304万+12.37%34.291.65
06/18580581573579-0.06%12,90047億7327万+13.98%34.511.66
06/17572580559579+3.64%25,80047億7602万+14.95%34.531.66
06/14543562540559+3.52%23,70046億839万+11.8%33.321.61
06/13532540532540+0.81%9,30044億5176万+8.65%32.191.55
06/12531537530536+1.58%6,90044億1603万+8.43%31.931.54
06/11527527522527+1.15%6,90043億4733万+7.18%31.431.51
06/10515527515521+1.23%10,50042億9787万+6.39%31.071.5
06/07514517507515-0.45%9,90042億4566万+5.53%30.71.48
06/06516518515517+0.26%6,30042億6489万+6.45%30.831.49
06/05503516503516+2.58%9,60042億5390万+6.61%30.761.48
06/04503503500503-0.07%2,70041億4673万+4.14%29.981.44
06/03496504496503+1.68%8,70041億4948万+4.64%301.45
05/31496498495495-0.2%1,80040億8078万+3.13%29.51.42
05/30496496488496+0.07%4,20040億8902万+3.55%29.561.42
05/29490496483496+1.16%8,40040億8627万+3.7%29.541.42
05/28489490486490+1.03%3,00040億3956万+2.51%29.211.41
05/27490490483485+0.41%7,80039億9834万+1.46%28.911.39
05/24487487483483-0.07%4,80039億8185万+1.05%28.791.39
05/23483484483483+0.28%3,30039億8460万+1.12%28.811.39
05/22487487482482-1.09%3,00039億7360万+0.63%28.731.38
05/21483490481487+1.6%2,40040億1757万+1.74%29.051.4
05/204804804804800%90039億5437万+0.14%28.591.38
05/17478480478480+0.28%2,40039億5437万-0.07%28.591.38
05/16479479475478-0.07%1,80039億4338万-0.35%28.511.37
05/15472483472479+1.92%6,00039億4612万-0.28%28.531.37
05/14462482462470-2.15%7,50038億7193万-2.36%27.991.35
05/13483490480480+0.42%3,00039億5712万-0.41%28.611.38
05/10474488474478+0.77%4,80039億4063万-0.83%28.491.37
05/09480483474474+0.21%5,70039億1040万-1.59%28.271.36
05/08477477473473-0.7%2,10039億216万-1.8%28.211.36
05/07475482474477+0.92%3,30039億2964万-1.11%28.411.37
04/26483483472472-0.07%4,20038億9391万-2.01%28.151.36
04/25476476473473-0.77%3,00038億9666万-1.94%28.171.36
04/24473476473476+0.92%3,60039億2689万-1.38%28.391.37
04/23471476471472+1.14%2,10038億9116万-2.28%28.131.36
04/22474475465467-1.48%4,80038億4720万-3.58%27.811.34
04/19475475473474+1.65%3,00039億490万-2.34%28.231.36
04/18475476460466-2.58%11,70038億4170万-3.92%27.771.34
04/17486486473478-1.51%14,40039億4338万-1.58%28.511.37
04/16495555481486-1.82%127,50040億383万-0.27%28.951.39
04/15492495492495+1.3%2,40040億7803万+1.57%29.481.42
04/12487489487488-0.61%3,00040億2582万+0.27%29.111.4
04/11490491488491+0.34%4,80040億5055万+0.89%29.281.41
04/10489490487490+0.14%1,80040億3681万+0.55%29.191.41
04/09488492487489-0.81%7,20040億3131万+0.2%29.151.4
04/08495496489493-0.4%6,60040億6429万+0.82%29.381.42
04/05492497489495+1.57%7,20040億8078万+1.02%29.51.42
04/04487491487487+0.14%3,90040億1757万-0.54%29.051.4
04/03487488487487+0.14%3,90040億1208万-0.68%29.011.4
04/02493493486486-1.15%5,40040億658万-1.02%28.971.4
04/01488497485492+0.68%4,20040億5330万+0.14%29.31.41
03/29485488476488+3.1%3,30040億2582万-0.34%29.111.4
03/28474474474474+0.21%30039億490万-3.14%28.231.36
03/27470473470473-0.63%3,90038億9666万-3.14%28.171.36
03/26483483471476+0.56%4,80039億2139万-2.33%28.351.37
03/25472473467473-1.94%7,50038億9941万-2.67%28.191.36
03/22488495480482-1.23%3,00039億7635万-0.55%28.751.39
03/20491497488488-0.54%4,20040億2582万+0.9%29.111.4
03/19485491485491+1.31%3,60040億4780万+1.24%29.271.41
03/18483485483485-0.75%7,80039億9559万-0.07%28.891.39
03/15492492488488-0.81%4,20040億2582万+0.69%29.111.4
03/14499499492492+0.14%90040億5879万+1.51%29.341.41
03/13499499492492+1.3%1,50040億5330万+1.17%29.31.41
03/124934934854850%1,50040億108万-0.14%28.931.39
03/11478490478485-1.69%4,20040億108万-0.14%28.931.39
03/08501501487494-1.53%5,10040億6978万+1.37%29.421.42
03/07499508488501+0.53%5,10041億3299万+2.94%29.881.44
03/064994994994990%60041億1100万+2.4%29.721.43
03/05516516495499-3.36%4,20041億1100万+2.4%29.721.43
03/04517517502516-0.13%2,40042億5390万+6.17%30.761.48
03/01501517501517+3.26%18,30042億5940万+6.53%30.791.48
02/28501515500500+0.33%13,20041億2474万+3.37%29.821.44
02/27503505497499+0.4%24,00041億1100万+3.24%29.721.43
02/26483497483497+2.76%25,20040億9452万+2.62%29.61.43
02/25493493479483+2.11%24,60039億8460万-0.34%28.811.39
02/22487547473473+3.5%100,80039億216万-2.81%28.211.36
02/21465465453457-0.15%8,70037億7025万-5.7%27.261.31
02/20447458447458+3.93%10,80037億7575万-5.18%27.31.32
02/19446446440441-0.3%3,90036億3285万-8.39%26.271.27
02/18450450439442-1.85%12,00036億4384万-7.92%26.341.27
02/15461471440450-4.25%27,00037億1254万-5.98%26.841.29
02/14450491438470-6.56%130,50038億7742万-1.6%28.031.35
02/13497504497503+1.21%9,30041億4948万+5.96%301.45
02/12497505497497+1.29%11,40041億1万+5.37%29.641.43
02/08488497487491-0.14%13,80040億4780万+4.91%29.271.41
02/07496496490492-0.94%9,30040億5330万+5.73%29.31.41
02/06500500487496+0.54%21,60040億9177万+7.66%29.581.43
02/05497499493494-1.2%15,30040億6978万+8.26%29.421.42
02/04499500497500+0.67%7,20041億1925万+11.04%29.781.43
02/01501501492496-0.73%10,80040億9177万+11.29%29.581.43
01/31500502496500+1.35%4,20041億2200万+12.87%29.81.44
01/30508516493493-2.44%14,40040億6704万+12.12%29.41.42