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
202010/1, 株式分割 1→2
2019
06/28362365362362-0.69%2,80030億4021万-1.23%-0.43
06/273633643613640%8,20030億6124万-0.82%-0.43
06/26371371364364-6.91%27,00030億6124万-1.09%-0.43
06/25378391377391+6.25%29,80032億8831万+5.68%-0.46
06/24363368363368+1.38%6,20030億9488万-0.54%-0.44
06/21364365363363-0.14%7,00030億5283万-2.16%-0.43
06/20365365363364+0.55%12,80030億5703万-2.28%-0.43
06/19359362359362+0.14%10,60030億4021万-3.08%-0.43
06/18360363360361+0.42%5,80030億3601万-3.48%-0.43
06/17361363360360-0.14%6,80030億2339万-4.13%-0.43
06/14359362359360+0.42%4,00030億2760万-4.26%-0.43
06/13359360358359-0.42%9,40030億1498万-5.16%-0.42
06/12360365360360-0.28%5,40030億2760万-5.01%-0.43
06/11366366361361-1.23%3,60030億3601万-5%-0.43
06/10372372366366+1.81%6,80030億7385万-4.32%-0.43
06/07362362359359-0.69%4,80030億1919万-6.27%-0.42
06/06363364361362+0.84%5,00030億4021万-5.86%-0.43
06/053633633593590%11,00030億1498万-7.12%-0.42
06/04363363358359-1.1%4,60030億1498万-7.36%-0.42
06/03381381363363-1.36%16,00030億4862万-6.81%-0.43
05/313693733683680%4,40030億9067万-6.01%-0.43
05/30379379365368-3.03%12,60030億9067万-6.25%-0.43
05/29391392379379-3.44%8,80031億8739万-3.56%-0.45
05/28394394391393+1.68%5,40033億92万-0.13%-0.46
05/27388394386386-0.39%5,00032億4626万-1.78%-0.46
05/24393393388388-1.27%9,20032億5887万-1.65%-0.46
05/233933943933930%5,80033億92万-0.38%-0.46
05/22392396392393+0.26%4,00033億92万-0.38%-0.46
05/21393397392392-0.89%4,20032億9251万-0.63%-0.46
05/20394396393395+0.89%11,80033億2195万+0.25%-0.47
05/17398398391392+0.38%53,60032億9251万-0.63%-0.46
05/16389394389390+0.65%3,40032億7990万-1.02%-0.46
05/15399399387388-0.26%10,60032億5887万-1.65%-0.46
05/14389395389389-0.26%4,00032億6728万-1.4%-0.46
05/13408408390390-1.52%12,20032億7569万-1.14%-0.46
05/10404404396396-0.13%6,00033億2615万+0.38%-0.47
05/09394397394396+1.02%5,60033億3036万+0.51%-0.47
05/08393397390392-0.63%6,00032億9672万-0.25%-0.46
05/07393398393395+0.77%4,60033億1774万+0.38%-0.47
04/26392395391392-0.89%4,60032億9251万-0.13%-0.46
04/25400400392395-1.25%12,60033億2195万+0.77%-0.47
04/24397402395400-0.5%3,20033億6400万+2.04%-0.47
04/23405405394402-1.35%5,40033億8082万+2.81%-0.48
04/22412412408408+2.13%11,80034億2707万+4.22%-0.48
04/19395399395399+1.27%4,60033億5559万+2.31%-0.47
04/183943983933940%3,80033億1354万+1.29%-0.47
04/17391395391394+1.03%3,60033億1354万+1.55%-0.47
04/16391391390390-0.38%4,60032億7990万+0.52%-0.46
04/15391394391392-0.13%4,60032億9251万+0.9%-0.46
04/12392398391392+0.13%4,60032億9672万+1.29%-0.46
04/11391398391392-0.25%7,40032億9251万+1.16%-0.46
04/10398399393393-0.76%8,20033億92万+1.68%-0.46
04/09395396394396+0.38%6,40033億2615万+2.46%-0.47
04/08391395391394+0.9%13,00033億1354万+2.34%-0.47
04/05391393390391+0.26%4,00032億8410万+1.69%-0.46
04/04395395387390-1.77%6,20032億7569万+1.7%-0.46
04/03390399383397+1.15%16,80033億3456万+3.8%-0.47
04/02391392390392+0.13%4,40032億9672万+2.89%-0.46
04/01390393390392+0.64%6,40032億9251万+2.76%-0.46
03/29384390384389+1.57%11,00032億7149万+2.37%-0.46
03/28389389383383-1.42%6,40032億2103万+0.79%-0.45
03/27387390386389+2.37%6,40032億6728万+2.51%-0.46
03/26379384378380+0.13%14,80031億9159万+0.13%-0.45
03/25381381379379-2.19%4,20031億8739万0%-0.45
03/22390390384388+0.39%2,60032億5887万+2.51%-0.46
03/20383388383386-0.26%15,00032億4626万+2.12%-0.46
03/19385388384387+0.65%9,20032億5467万+2.65%-0.46
03/18381385381385+0.92%6,60032億3364万+2.26%-0.45
03/15382385381381-0.13%7,40032億421万+1.33%-0.45
03/14381383380382+0.26%3,80032億841万+1.73%-0.45
03/13384384381381-0.65%4,20032億+1.47%-0.45
03/12381385380383+0.66%4,00032億2103万+2.13%-0.45
03/11379385379381+0.79%3,40032億+1.74%-0.45
03/08387389376378-2.08%10,80031億7477万+0.94%-0.45
03/07381386381386+1.31%4,80032億4205万+3.07%-0.46
03/06383390380381-0.65%10,00032億+1.74%-0.45
03/05376384376383+2.41%7,20032億2103万+2.68%-0.45
03/04372378372374+0.54%5,40031億4534万+0.27%-0.44
03/01369373369372+0.95%3,80031億2852万-0.27%-0.44
02/28369375369369-0.14%3,20030億9908万-1.47%-0.44
02/27373375367369-1.07%9,20031億329万-1.6%-0.44
02/263743793733730%5,80031億3693万-0.8%-0.44
02/25379387373373-1.32%7,80031億3693万-0.8%-0.44
02/22384388374378-0.66%7,00031億7898万+0.27%-0.45
02/21382384377381+2.15%6,40032億+0.66%-0.45
02/20391391372373-1.06%15,00031億3272万-1.72%-0.44
02/19375377374377+0.67%9,60031億6636万-0.66%-0.45
02/18371374371374+0.94%4,40031億4534万-1.58%-0.44
02/15367373367371+1.23%5,80031億1590万-2.76%-0.44
02/14365367365366+0.41%5,40030億7806万-4.19%-0.43
02/13371372364365-1.88%14,00030億6544万-4.83%-0.43
02/123723743713720%4,40031億2431万-3.26%-0.44
02/08377377372372-0.8%7,00031億2431万-3.51%-0.44
02/07372375371375+0.67%5,80031億4954万-2.98%-0.44
02/06372374371372+0.13%5,20031億2852万-3.63%-0.44
02/05375376372372-0.27%4,60031億2431万-4.01%-0.44
02/04378379373373-0.93%7,80031億3272万-3.75%-0.44
02/01375379375376+0.13%5,40031億6216万-3.09%-0.44
01/31377378375376-0.4%7,60031億5795万-3.22%-0.44
01/303783783763770%7,40031億7057万-3.33%-0.45