株価チャート

2019/03/11～2019/08/07

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
2019
08/071,9722,0101,9681,985-0.4%5,000269億4637万-4.89%10.641.33
08/061,9631,9931,9211,993+0.71%16,400270億5497万-5%10.681.34
08/052,0332,0331,9701,979-2.66%17,200268億6492万-6.12%10.611.33
08/022,0812,1102,0322,033-3.56%14,400275億9797万-3.83%10.91.37
08/012,0752,1162,0642,108+1.59%18,600286億1610万-0.43%11.31.42
07/312,0592,1042,0522,075+0.78%18,000281億6812万-1.94%11.121.39
07/302,0102,0601,9922,059+2.29%43,500279億5092万-2.83%11.041.38
07/292,0092,0212,0012,013+0.25%6,400273億2647万-5.18%10.791.35
07/262,0202,0201,9992,008-1.28%10,300272億5860万-5.77%10.761.35
07/252,0202,0442,0072,034+1.29%14,500276億1155万-4.95%10.91.37
07/242,0472,0521,9892,008-1.67%16,900272億5860万-6.47%10.761.35
07/232,0202,0452,0182,042+1.19%10,900277億2015万-5.11%10.951.37
07/222,0222,0291,9902,018+0.45%10,700273億9435万-6.49%10.821.36
07/192,0032,0181,9822,009+1.67%25,200272億7217万-7.16%10.771.35
07/182,0322,0321,9721,976-3.04%37,000268億2420万-8.98%10.591.33
07/172,0642,0642,0002,038+0.2%34,800276億6585万-6.47%10.921.37
07/162,1332,1332,0162,034-4.86%59,300276億1155万-6.83%10.91.37
07/122,1722,1722,1162,138-1.02%9,500290億2335万-2.33%11.461.44
07/112,1992,1992,1232,160+0.09%14,400293億2200万-1.46%11.581.45
07/102,2102,2102,1452,158-1.82%19,100292億9485万-1.42%11.571.45
07/092,2902,2902,1882,198-3.47%20,400298億3785万+0.5%11.781.48
07/082,3222,3222,2602,277+0.22%20,600309億1027万+4.4%12.211.53
07/052,2992,3382,2432,272-1.17%28,200308億4240万+4.7%12.181.53
07/042,2792,3132,2502,299+1.86%10,200312億892万+6.48%12.321.54
07/032,2502,2732,2142,257-0.66%8,900306億3877万+4.98%12.11.52
07/022,2342,2882,2172,272+1.7%46,900308億4240万+5.97%12.181.53
07/012,1282,2342,1282,234+4.98%25,800303億2655万+4.59%11.971.5
06/282,0812,1332,0812,128+1%12,000288億8760万0%11.411.43
06/272,0872,1122,0712,107+1.01%7,000286億252万-0.8%11.291.41
06/262,1102,1162,0732,086-2.71%12,500283億1745万-1.56%11.181.4
06/252,1612,1852,1402,144-1.43%9,200291億480万+1.28%11.491.44
06/242,1992,1992,1502,175-1.18%9,600295億2562万+3.03%11.661.46
06/212,2152,2202,1302,201-1.61%41,600298億7857万+4.56%11.81.48
06/202,2192,2372,1982,237+1.08%8,600303億6727万+6.63%11.991.5
06/192,1642,2242,1502,213+4.49%13,800300億4147万+5.99%11.861.49
06/182,1632,1642,0902,118-3.55%17,600287億5185万+1.73%11.351.42
06/172,2752,2752,1842,196+0.97%13,300298億1070万+5.73%11.771.47
06/142,2342,2342,1632,175+0.05%12,800295億2562万+5.12%11.661.46
06/132,1722,1872,1502,174+0.09%15,000295億1205万+5.23%11.651.46
06/122,1802,1842,1412,172+0.7%12,300294億8490万+5.13%11.641.46
06/112,1462,1662,1442,157-0.37%8,300292億8127万+4.25%11.561.45
06/102,2282,2452,1432,165-2.83%21,800293億8987万+4.39%11.61.45
06/072,0892,2282,0882,228+7.17%17,800302億4510万+7.22%11.941.5
06/062,1172,1392,0742,079-1.84%9,500282億2242万-0.05%11.141.4
06/052,0752,1192,0752,118+3.82%11,000287億5185万+1.44%11.351.42
06/042,0022,0501,9912,040+1.95%16,900276億9300万-2.53%10.931.37
06/032,0012,0122,0012,0010%10,500271億6357万-4.58%10.731.34
05/312,0392,0402,0012,001-3.71%11,200271億6357万-4.85%10.731.34
05/302,0902,0902,0222,078-0.57%9,100282億885万-1.47%11.141.4
05/292,0542,0972,0462,090+0.77%12,600283億7175万-1.23%11.21.4
05/282,0332,0742,0182,074+2.02%11,300281億5455万-2.26%11.121.39
05/272,0252,0612,0252,033+0.15%4,700275億9797万-4.51%10.91.37
05/241,9992,0341,9652,030+1.55%8,100275億5725万-5.05%10.881.36
05/232,0322,0431,9991,999-1.09%4,900271億3642万-6.98%10.721.34
05/222,0022,0432,0022,021+0.55%10,700274億3507万-6.48%10.831.36
05/212,0232,0372,0012,010-0.64%7,000272億8575万-7.54%10.771.35
05/202,0392,0402,0042,023+0.4%7,600274億6222万-7.41%10.841.36
05/172,0182,0352,0052,015+0.75%8,000273億5362万-8.16%10.81.35
05/162,0392,0391,9922,000-2.68%9,000271億5000万-9.17%10.721.34
05/152,0202,0571,9692,055+3.79%15,800278億9662万-7.01%11.021.38
05/141,9721,9801,9261,980-0.85%29,500268億7850万-10.65%10.611.33
05/132,0862,0891,9971,997-5.89%35,400271億927万-10.25%10.71.34
05/102,1902,1902,0852,122-2.21%33,800288億615万-4.89%11.371.42
05/092,2272,2272,1352,170-3%23,200294億5775万-2.82%11.631.46
05/082,2992,3032,2142,237-2.44%26,900303億6727万+0.09%11.991.5
05/072,2702,3032,2702,293+1.1%13,100311億2747万+2.64%12.291.54
04/262,2542,2942,2302,268-0.04%10,100307億8810万+1.75%12.161.52
04/252,2712,3002,2642,269+0.09%63,300308億167万+1.79%12.161.52
04/242,2612,2962,2222,267+0.49%31,800307億7452万+1.75%12.151.52
04/232,1402,2762,1402,256+5.37%43,800306億2520万+1.21%12.091.51
04/222,1572,1892,1362,141-0.7%11,100290億6407万-4.03%11.481.44
04/192,1472,2202,1462,156+0.98%15,000292億6770万-3.53%11.561.45
04/182,2492,2592,1332,135-5.07%23,600289億8262万-4.64%11.441.43
04/172,2592,2862,2472,249-0.44%12,000305億3017万+0.22%12.061.51
04/162,2572,3002,2532,259+0.58%12,500306億6592万+0.44%12.111.52
04/152,2682,3052,2302,246-0.4%21,700304億8945万-0.13%12.041.51
04/122,2802,3272,2552,255-1.83%13,600306億1162万+0.27%12.091.51
04/112,2912,3602,2912,297-0.22%23,200311億8177万+1.95%12.311.54
04/102,2872,3202,2672,302-1.5%13,900312億4965万+1.99%12.341.55
04/092,2912,3602,2652,337+2.01%47,500317億2477万+3.32%12.531.57
04/082,2902,3242,2422,291+2.23%36,500311億32万+1.28%12.281.54
04/052,2292,2462,2192,241+1.13%9,600304億2157万-0.93%12.011.5
04/042,2062,2432,2062,216-0.23%6,900300億8220万-2.03%11.881.49
04/032,1962,2482,1832,221+1.28%10,600301億5007万-1.9%11.91.49
04/022,2162,2472,1812,193-0.81%14,100297億6997万-3.31%11.751.47
04/012,1572,2362,1572,211+2.79%16,500300億1432万-2.73%11.851.48
03/292,1802,2002,1452,151-0.6%6,000291億9982万-5.49%11.531.44
03/282,2122,2122,1402,164-2.43%17,500293億7630万-5.17%11.61.45
03/272,2242,2512,2142,218-0.27%12,600301億935万-3.02%11.891.49
03/262,1632,2262,1632,224+2.87%21,400301億9080万-2.84%11.921.49
03/252,2492,2492,1472,162-4.46%13,300293億4915万-5.67%11.591.45
03/222,2502,2762,2342,263+0.71%7,300307億2022万-1.44%12.131.52
03/202,2802,2892,2382,247-1.96%13,500305億302万-2.18%12.041.51
03/192,2712,3012,2672,292-0.09%8,600311億1390万-0.26%12.291.54
03/182,3132,3132,2592,294+1.37%13,500311億4105万-0.17%12.31.54
03/152,2332,2752,2332,263+0.71%8,900307億2022万-1.01%12.131.52
03/142,3092,3162,2392,247-0.53%7,500305億302万-1.32%12.041.51
03/132,3042,3452,2592,259-4.44%15,800306億6592万-0.44%12.111.52
03/122,3092,3732,2752,364+4.6%17,300320億9130万+4.6%12.671.59
03/112,2502,2752,2382,2600%6,500306億7950万+0.58%12.111.52