株価チャート

2019/03/04～2019/07/31

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
201910/1, 株式分割 1→2
2019
07/312,6452,6952,5952,640-1.49%70,000280億2729万-0.23%44.17.63
07/302,7902,8052,6702,680-3.94%74,200284億5195万+1.71%44.777.74
07/292,7352,8052,7352,790+1.45%35,200296億1975万+6.25%46.618.06
07/262,8152,8502,7352,750-3.68%73,800291億9510万+5.12%45.947.94
07/252,9002,9602,8502,855-1.55%62,000303億982万+9.47%47.698.25
07/242,9652,9652,8852,900-1.36%72,400307億8756万+11.75%48.448.38
07/232,8552,9452,8352,940+3.7%85,400312億1221万+14.04%49.118.49
07/222,8402,9352,7952,835+0.89%114,000300億1584万+10.66%47.238.17
07/192,7302,8402,7202,810+2.18%123,800297億5115万+10.07%46.818.1
07/182,6952,8002,6952,750+2.04%87,800291億1590万+7.89%45.817.92
07/172,6802,7552,6502,695-0.37%75,400285億3358万+6.23%44.97.76
07/162,6002,7452,5952,705+3.64%144,600286億3945万+6.83%45.077.79
07/122,6452,6452,6002,610-0.57%44,800276億3363万+3%43.487.52
07/112,6252,6402,6102,625+0.19%33,800277億9245万+3.47%43.737.56
07/102,5902,6252,5852,620+2.14%61,200277億3951万+3.19%43.657.55
07/092,5702,5852,5302,565-0.19%30,000271億5719万+0.9%42.737.39
07/082,5852,6302,5252,570-0.19%63,600272億1013万+1.06%42.827.4
07/052,5602,5752,5052,575+1.38%45,600272億6307万+1.18%42.97.42
07/042,5502,5802,5052,540+0.59%73,800268億9250万-0.27%42.327.32
07/032,4952,5402,4482,525+3.27%120,200267億3369万-0.94%42.077.27
07/022,4652,4682,4302,445+0.31%54,000258億8668万-4.12%40.737.04
07/012,5202,5302,4352,438-2.5%114,600258億727万-4.67%40.617.02
06/282,4482,5252,4052,500+4.71%169,200264億6900万-2.57%41.657.2
06/272,3982,4082,3502,388-0.42%100,400252億7789万-7.1%39.786.88
06/262,3652,3982,3402,398+1.37%66,800253億8377万-6.89%39.946.91
06/252,4752,4982,3452,365-3.76%118,200250億3967万-8.16%39.46.81
06/242,4852,5102,4332,458-3.06%85,600260億526万-4.56%40.927.08
06/212,5652,5952,5252,535-0.98%73,800268億2537万-1.44%42.217.3
06/202,5252,6052,5252,560+1.39%77,600270億8992万-0.16%42.637.37
06/192,5002,5852,4552,525+2.54%149,600267億1955万-1.17%42.047.27
06/182,5552,5552,4352,463-3.62%142,400260億5817万-3.39%417.09
06/172,6052,6252,5152,555-1.73%152,200270億3701万+0.59%42.547.36
06/142,6702,6752,5802,600-4.24%174,800275億1320万+2.89%43.297.49
06/132,4402,7302,4402,715+11.16%445,000287億3013万+8.17%45.217.82
06/122,5652,5902,4152,443-5.69%431,200258億4653万-1.63%40.677.03
06/112,8903,1852,5502,590-5.47%1,057,200274億738万+4.77%43.137.46
06/102,7402,7602,7002,740+1.48%139,800289億9468万+11.65%45.627.89
06/072,6452,7002,6302,700+1.12%57,400285億7140万+11.39%44.967.77
06/062,6902,7102,6402,670-0.37%74,600282億5394万+11.53%44.467.69
06/052,6502,6902,6202,680+2.88%70,200283億5976万+13.37%44.637.72
06/042,6002,6252,5502,6050%68,600275億6611万+11.56%43.387.5
06/032,6052,6352,5402,605-0.76%110,000275億6611万+12.72%43.387.5
05/312,6552,7152,5802,625+0.77%126,600277億7775万+15.03%43.717.56
05/302,5252,6802,5202,605+2.16%106,600275億6611万+15.62%43.387.5
05/292,6102,6352,5452,550-2.67%101,200269億8410万+14.56%42.467.34
05/282,6452,6952,6202,620-0.95%149,400277億2484万+18.98%43.637.54
05/272,6552,6902,5652,645+1.54%201,400279億8939万+21.55%44.047.62
05/242,5202,6652,4902,605+3.37%253,000275億6611万+21.22%43.387.5
05/232,4032,5302,3932,520+5.55%285,400266億6664万+18.53%41.967.26
05/222,3982,4252,3752,388+0.53%101,800252億6452万+13.31%39.756.87
05/212,4002,4252,3502,375+0.11%179,200251億3225万+13.37%39.556.84
05/202,3682,3902,3282,373+0.96%93,200251億579万+13.79%39.56.83
05/172,3552,3982,3302,350+0.86%147,000248億6770万+13.25%39.136.77
05/162,3532,3652,2982,330-1.89%133,600246億5606万+12.89%38.86.71
05/152,2082,3752,2082,375+5.91%295,200251億3225万+15.68%39.556.84
05/142,1182,2552,1152,243+0.9%74,800237億3013万+9.82%37.346.46
05/132,2552,2602,1982,223+1.72%102,800235億1849万+9.21%37.016.4
05/102,0502,1952,0432,185+7.37%170,800231億2167万+7.64%36.386.29
05/092,1632,1801,9932,035-6.33%215,800215億3437万+0.44%33.895.86
05/082,1932,3302,1702,173+1.4%503,400229億8939万+6.91%36.176.26
05/072,0402,1452,0402,143+7.8%164,400226億7193万+5.49%35.686.17
04/261,9381,9931,9031,988+1.92%43,600210億3172万-2.19%33.095.72
04/251,9001,9631,9001,950+1.83%50,000206億3490万-4.51%32.475.61
04/241,9351,9651,9101,915-1.42%36,000202億6453万-6.81%31.895.51
04/232,0052,0131,9351,943-3%56,000205億5553万-6.11%32.345.59
04/221,9532,0151,9232,003+5.39%93,000211億4239万-3.77%33.275.75
04/191,9281,9681,9001,900-0.13%64,600200億6020万-9.05%31.575.46
04/181,9301,9301,8901,903-1.42%44,400200億8659万-9.53%31.615.47
04/171,9401,9401,9051,930-0.64%51,800203億7694万-8.79%32.065.54
04/161,9501,9751,9431,943-1.52%64,400205億891万-8.72%32.275.58
04/151,9951,9951,9431,973+0.38%67,000208億2565万-7.7%32.775.67
04/122,0232,0231,9601,965-2.6%106,400207億4647万-8.26%32.655.65
04/112,0582,0582,0152,018-2.18%84,400213億76万-6.25%33.525.8
04/102,0552,0782,0552,063-0.72%20,400217億7587万-4.56%34.275.93
04/092,1152,1152,0652,078-2.12%52,800219億3424万-4.26%34.515.97
04/082,1552,1882,1152,123-0.24%48,000224億935万-2.64%35.266.1
04/052,0932,1432,0802,128+2.9%81,800224億6214万-2.72%35.356.11
04/042,0752,1002,0602,068-0.36%36,800218億2866万-5.68%34.355.94
04/032,0782,1182,0532,075-0.12%77,000219億785万-5.68%34.475.96
04/022,0802,0932,0602,078-0.48%73,000219億3424万-5.83%34.515.97
04/012,0882,1232,0582,0880%108,200220億3982万-5.76%34.686
03/292,0982,1252,0552,088-0.48%145,400220億3982万-6.14%34.686
03/282,1482,1632,0902,098-3.89%143,400221億4540万-6.11%34.856.03
03/272,1402,1832,1332,183+2.59%66,000230億4283万-2.61%36.266.27
03/262,2232,2232,1082,128-2.85%109,800224億6214万-5.32%35.356.11
03/252,1432,1982,1082,190-1.35%80,800231億12万-2.75%36.356.29
03/222,2582,2902,2052,220-2.63%65,200234億1656万-1.46%36.856.37
03/202,2802,3202,2602,280+0.77%96,600240億4944万+1.11%37.846.54
03/192,2182,2652,1932,263+1.23%40,000238億6485万+0.42%37.556.49
03/182,2182,3102,2182,235+0.9%81,800235億7478万-0.67%37.16.41
03/152,2502,2702,2032,215-1.88%56,400233億6382万-1.56%36.766.36
03/142,1852,2852,1852,258+2.27%119,400238億1211万+0.24%37.476.48
03/132,2332,2332,1302,208-1.23%129,400232億8471万-2.06%36.646.34
03/122,1982,2552,1752,235+2.76%122,800235億7478万-1.02%37.16.41
03/112,1152,1832,0752,175+3.69%112,000229億4190万-3.8%36.16.24
03/082,1752,1752,0852,098-5.09%161,000221億2443万-7.44%34.816.02
03/072,2382,2402,1882,210-1.78%159,600233億1108万-2.81%36.686.34
03/062,3732,3752,2402,250-1.85%308,400237億3300万-1.06%37.346.46
03/052,2902,3102,2652,293-0.65%41,800241億8129万+0.86%38.056.58
03/042,3252,3782,3032,308-0.11%131,600243億3951万+1.52%38.36.62