株価チャート

2019/03/01~2019/07/30

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
202210/1, 株式分割 1→3
2019
07/30632633628630-0.32%3,665,1003212億3408万+4.42%10.270.69
07/29627633625632+1.94%5,686,8003222億5441万+5.28%10.30.69
07/26617620614620-0.43%3,297,0003161億3242万+3.97%10.110.68
07/25623625616622-0.16%3,793,2003174億9286万+4.77%10.150.68
07/24627628621623+1.52%6,029,4003180億303万+5.65%10.170.68
07/23600617598614+2.79%6,063,0003132億4149万+4.6%10.020.67
07/22601602595597-0.11%2,851,8003047億3873万+2.46%9.740.66
07/19594599590598+1.59%4,530,0003050億7884万+2.93%9.750.66
07/18597597587589-2.38%5,025,9003003億1730万+1.85%9.60.65
07/17607609600603-0.11%3,440,7003076億2967万+4.51%9.840.66
07/165986055976040%3,073,2003079億6978万+4.99%9.850.66
07/12610611602604-0.39%2,725,8003079億6978万+5.54%9.850.66
07/11601608600606+1.28%4,109,1003091億6016万+6.32%9.880.67
07/10600606596598-1.75%6,944,1003052億4890万+5.53%9.760.66
07/09613615608609-1.4%5,264,1003106億9066万+7.6%9.930.67
07/08623625612618-0.75%4,661,4003151億1209万+9.71%10.070.68
07/05611622611622+1.63%5,476,2003174億9286万+11.13%10.150.68
07/04609619609612+1.38%5,659,5003123億9121万+9.93%9.990.67
07/035986045966040%4,881,3003081億3983万+9.03%9.850.66
07/02592605591604+2.03%6,983,1003081億3983万+9.42%9.850.66
07/01591597589592+2.72%6,778,2003020億1785万+7.64%9.660.65
06/28575578572576+0.76%3,679,8002940億2526万+5.17%9.40.63
06/27567574566572+1.96%4,582,8002918億1454万+4.57%9.330.63
06/26554562553561+0.78%3,985,2002862億272万+2.56%9.150.62
06/25556563555557+0.06%5,392,2002839億9201万+1.77%9.080.61
06/24554561553556+1.09%4,996,2002838億2195万+1.52%9.070.61
06/21554559550550+0.49%5,881,2002807億6096万+0.43%8.980.6
06/20547550541548+1.61%4,841,1002794億52万-0.24%8.930.6
06/19543547539539+1.25%4,752,9002749億7909万-2%8.790.59
06/18534539528532-0.06%4,294,2002715億7799万-3.39%8.680.58
06/17530539530533+0.63%4,560,9002717億4804万-3.5%8.690.58
06/14534536520529-1.73%8,004,9002700億4749万-4.45%8.630.58
06/13546548535539-1.82%4,942,5002748億903万-3.12%8.790.59
06/12546552545549-0.42%2,755,2002799億1069万-1.67%8.950.6
06/11542552541551+1.04%3,257,4002811億107万-1.61%8.990.6
06/10546551545545+0.55%3,635,7002782億1014万-2.97%8.90.6
06/07548548541542-0.67%3,112,2002766億7964万-4.18%8.850.6
06/06551555542546-1.5%6,651,6002785億5025万-4.04%8.910.6
06/05557560551554+2.02%7,399,2002828億162万-3.09%9.040.61
06/04543548538543+0.8%5,955,0002771億8980万-5.51%8.860.6
06/03537540534539-1.58%4,290,9002749億7909万-6.59%8.790.59
05/31549550541548-0.36%4,250,1002794億52万-5.57%8.930.6
05/30545553544550+0.49%4,434,6002804億2085万-5.56%8.970.6
05/295425475405470%3,846,3002790億6041万-6.34%8.920.6
05/28552553546547-0.42%3,495,6002790億6041万-6.81%8.920.6
05/27553555548549-0.78%3,372,9002802億5080万-6.58%8.960.6
05/24550558546554-0.95%3,979,2002824億6151万-6.16%9.030.61
05/23566566554559-2.1%6,012,0002851億8239万-5.41%9.120.61
05/22568574566571+0.12%3,849,9002913億438万-3.38%9.310.63
05/21567571561570-0.7%4,026,6002909億6427万-3.66%9.30.63
05/20574579570574+0.58%2,994,6002930億493万-2.98%9.370.63
05/17569573563571+1.6%3,286,2002913億438万-3.55%9.310.63
05/16571571556562-1.4%4,770,0002867億1289万-5.07%9.170.62
05/15570572561570+0.83%4,357,8002907億9421万-3.72%9.30.63
05/14544566542565-0.93%6,981,0002884億1344万-4.5%9.220.62
05/13580581571571-2.34%5,456,7002911億3432万-3.44%9.310.63
05/10582586577584+0.69%5,567,4002981億658万-0.96%9.530.64
05/09591592578580-3.12%6,831,9002960億6592万-1.3%9.470.64
05/08599600592599-2.12%6,870,6003055億8901万+2.04%9.770.66
05/07629632606612-3.16%9,587,7003122億2115万+4.62%9.980.67
04/26629644627632+0.48%10,333,2003224億2446万+8.59%10.310.69
04/25627629620629+0.75%5,718,6003208億9396万+8.64%10.260.69
04/24619626618624+1.79%8,409,3003185億1319万+8.58%10.180.69
04/23612614609613+0.38%2,616,3003129億138万+7.23%100.67
04/22610616605611+0.83%3,601,5003117億1099万+7.19%9.970.67
04/19608611604606+0.72%2,982,3003091億6016万+6.88%9.880.67
04/18606608601602-0.93%3,726,3003069億4945万+6.49%9.810.66
04/17601614601607+1.45%5,420,4003098億4038万+7.87%9.910.67
04/16593601591599+1.24%4,047,6003054億1895万+6.71%9.760.66
04/15589596588591+1.43%4,575,9003016億7774万+5.78%9.650.65
04/12584584577583+0.34%2,852,1002974億2636万+4.67%9.510.64
04/11575582574581+0.87%3,255,3002964億603万+4.31%9.480.64
04/10572578571576-0.29%2,688,3002938億5520万+3.41%9.40.63
04/09571579569578+0.41%2,704,8002947億548万+3.71%9.420.63
04/08583586575575-0.75%3,376,2002935億1509万+3.29%9.380.63
04/05574583571580+1.22%4,711,8002957億2581万+4.07%9.460.64
04/04569579567573+1.3%6,083,7002921億5465万+2.81%9.340.63
04/03555568555565+2.17%6,254,1002884億1344万+1.31%9.220.62
04/02560562553553+0.55%3,944,1002822億9146万-1.01%9.030.61
04/01547557547550+1.79%5,031,0002807億6096万-1.9%8.980.6
03/29542545538541+0.31%3,771,9002758億2936万-3.97%-0.56
03/28540542534539-1.76%4,830,6002749億7909万-4.77%-0.56
03/27549551543549-0.06%3,131,4002799億1069万-3.4%-0.57
03/26542555540549+1.79%6,350,1002800億8074万-3.68%-0.57
03/25543545533539-2.18%6,397,2002751億4914万-5.71%-0.56
03/22548551545551+0.98%3,740,4002812億7113万-3.95%-0.57
03/20549550544546-0.3%3,049,2002785億5025万-5.21%-0.57
03/19553553547548-0.48%2,399,7002794億52万-5.25%-0.57
03/18554554546550+0.43%3,150,6002807億6096万-4.95%-0.57
03/15553558547548-0.06%4,090,5002795億7058万-5.68%-0.57
03/14556561548548-0.54%3,759,0002797億4063万-5.95%-0.57
03/13552558546551-0.96%4,430,4002812億7113万-5.92%-0.57
03/12555563551557+1.09%5,111,1002839億9201万-5.17%-0.58
03/11554554545551-0.12%3,748,2002809億3102万-6.51%-0.57
03/08561562544551-3.22%10,671,9002812億7113万-6.55%-0.57
03/07573575569570-1.56%4,680,9002906億2416万-3.93%-0.59
03/06578582575579+0.58%4,391,4002952億1565万-2.58%-0.6
03/05575581574575-0.58%3,432,0002935億1509万-3.31%-0.6
03/04580584576579+0.12%3,621,3002952億1565万-2.91%-0.6
03/01583584572578-1.2%4,786,5002948億7553万-3.18%-0.6