株価チャート

2019/03/05~2019/08/01

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
08/012,3872,4192,3762,410+0.96%134,8001377億4301万-1.99%5.080.34
07/312,4052,4062,3702,387-1.04%190,6001364億2845万-3.01%5.030.34
07/302,4192,4472,4012,412-0.29%106,4001378億5731万-2.19%5.090.34
07/292,4212,4302,4112,419-1.22%109,1001382億5740万-2.06%5.10.34
07/262,4312,4522,4222,449-0.08%94,4001399億7204万-1.01%5.160.34
07/252,4362,4532,4022,451-0.28%102,3001400億8635万-0.85%5.170.34
07/242,4642,4722,4442,458+1.28%162,1001404億8643万-0.45%5.180.35
07/232,4172,4502,4002,427+1.42%161,0001387億1464万-1.46%5.120.34
07/222,4262,4302,3822,393-1.24%146,5001367億7137万-2.64%5.050.34
07/192,4382,4382,4122,423-0.21%234,7001384億8602万-1.34%5.110.34
07/182,4652,4662,4152,428-2.53%205,7001387億7179万-0.9%5.120.34
07/172,4722,5042,4722,491-0.8%145,7001423億7254万+1.8%5.250.35
07/162,4812,5182,4772,5110%153,5001435億1564万+2.83%5.290.35
07/122,5302,5382,5002,511-0.44%147,7001435億1564万+3.12%5.290.35
07/112,4962,5312,4912,522+3.06%221,5001441億4434万+4.04%5.320.35
07/102,4302,4572,4262,447-0.49%152,9001398億5773万+1.41%5.160.34
07/092,4162,4652,4112,459+1.19%139,5001405億4359万+2.12%5.180.35
07/082,4412,4552,4242,430-0.45%77,2001388億8610万+1.25%5.120.34
07/052,4242,4432,4022,441+0.33%115,1001395億1480万+2.13%5.150.34
07/042,4702,4882,4222,433-1.26%148,6001390億5757万+2.1%5.130.34
07/032,4852,4852,4382,464-3.18%198,7001408億2936万+3.53%5.20.35
07/022,5392,5592,5212,545-0.35%188,4001454億5890万+7.2%5.370.36
07/012,5282,5562,4962,554+2.57%258,9001459億7329万+7.95%5.390.36
06/282,5482,5482,4762,490-0.99%227,5001423億1539万+5.69%5.250.35
06/272,5022,5152,4782,515+1.78%179,6001437億4426万+7.07%5.30.35
06/262,4812,5122,4662,471-1.44%137,0001412億2945万+5.33%5.210.35
06/252,5142,5552,4932,507-0.28%250,0001432億8702万+6.95%5.290.35
06/242,5202,5342,5022,514+0.28%127,9001436億8710万+7.34%5.30.35
06/212,4932,5462,4802,507+3.72%453,4001432億8702万+7.23%5.290.35
06/202,4002,4242,3772,417+2.07%271,8001381億4309万+3.47%5.10.34
06/192,3572,3842,3362,368+2.64%419,9001353億4250万+1.41%4.990.33
06/182,3222,3362,2992,307-0.26%113,7001318億5606万-1.2%4.860.32
06/172,2992,3272,2852,313-0.47%82,2001321億9899万-1.07%4.880.32
06/142,3212,3292,2842,324+1.53%188,3001328億2769万-0.68%4.90.33
06/132,2882,3132,2732,289-2.05%170,8001308億2728万-2.22%4.830.32
06/122,3542,3822,3302,337-1.43%245,9001335億7071万-0.13%4.930.33
06/112,3402,3732,3212,371+1.32%146,2001355億1397万+1.45%50.33
06/102,2762,3502,2692,340+4.42%254,7001337億4217万+0.26%4.930.33
06/072,2612,2872,2362,241-0.4%289,6001280億8385万-4.11%4.730.31
06/062,2762,2932,2452,250-2.77%179,1001285億9824万-4.09%4.740.32
06/052,3102,3332,2902,314+2.34%259,6001322億5615万-1.74%4.880.32
06/042,2072,2792,2022,261+3.67%330,1001292億2694万-4.36%4.770.32
06/032,2012,2302,1542,181-3.96%430,1001246億5456万-8.09%4.60.31
05/312,2982,3172,2682,271-3.11%389,7001297億9849万-4.66%4.790.32
05/302,3002,3452,2962,344+0.6%239,6001339億7079万-1.88%4.940.33
05/292,3042,3442,2872,330+0.13%193,9001331億7062万-2.71%4.910.33
05/282,3222,3422,3062,327+0.3%206,1001329億9916万-3%4.910.33
05/272,3252,3522,3052,320+0.65%262,3001325億9908万-3.49%4.890.33
05/242,3662,3662,3022,305-5.14%392,6001317億4175万-4.2%4.860.32
05/232,4022,4492,4012,430-0.41%224,4001388億8610万+0.75%5.120.34
05/222,4402,4552,4142,440-0.45%132,3001394億5765万+1.2%5.140.34
05/212,3902,4662,3822,451+1.2%233,0001400億8635万+1.66%5.170.34
05/202,4332,4482,4012,422-0.94%129,9001384億2886万+0.58%5.110.34
05/172,4402,4742,4182,445+2.26%273,1001397億4342万+1.62%5.160.34
05/162,3782,3912,3392,391+0.42%178,4001366億5706万-0.54%5.040.34
05/152,4202,4282,3442,381+0.63%231,6001360億8552万-1%5.020.33
05/142,3162,3682,2692,3660%264,8001352億2820万-1.62%4.990.33
05/132,3282,3892,2402,366+0.42%491,9001352億2820万-1.74%4.990.33
05/102,2472,4232,2002,356+4.8%468,9001346億5665万-2.2%4.970.33
05/092,2752,3052,2342,248-1.19%249,6001284億8393万-6.61%4.740.32
05/082,2822,3022,2372,275-0.87%300,9001300億2711万-5.6%4.80.32
05/072,3572,3572,2862,295-5.05%330,5001311億7021万-4.81%4.840.32
04/262,4152,4402,3902,417-1.95%349,1001381億4309万+0.37%5.10.34
04/252,4352,4672,4062,465-0.44%220,1001408億8652万+2.49%5.20.35
04/242,4962,5182,4562,476-1.94%322,6001415億1522万+3.25%5.220.35
04/232,5222,6052,5162,525+1.32%446,0001443億1580万+5.56%5.320.35
04/222,4282,5002,4182,492+2.93%185,1001424億2970万+4.53%5.250.35
04/192,4512,4592,4212,421-1.06%77,8001383億7171万+1.89%5.10.34
04/182,4702,4862,4422,447-1.05%94,3001398億5773万+3.25%5.160.34
04/172,4372,4792,4362,473+1.69%141,5001413億4376万+4.74%5.210.35
04/162,4412,4542,4112,432-0.86%123,7001390億41万+3.36%5.130.34
04/152,4332,4692,4332,453+2.68%227,3001402億66万+4.61%5.170.34
04/122,4222,4282,3642,389-2.09%163,1001365億4275万+2.23%5.040.34
04/112,4002,4542,3792,440+1.2%131,7001394億5765万+4.5%5.140.34
04/102,3932,4262,3462,411-1.31%122,1001378億16万+3.34%5.080.34
04/092,3972,4472,3852,443+2.65%194,4001396億2911万+4.8%5.150.34
04/082,4192,4302,3762,380+0.21%99,1001360億2836万+2.23%5.020.33
04/052,3952,4142,3712,375-0.59%134,1001357億4259万+2.11%5.010.33
04/042,3562,3982,3372,389-0.38%214,8001365億4275万+2.8%5.040.34
04/032,3852,3992,3452,398+0.38%137,1001370億5715万+3.32%5.060.34
04/022,4632,4692,3852,389-2.09%298,5001365億4275万+3.06%5.040.34
04/012,4372,4672,4242,440+1.84%172,6001394億5765万+5.31%5.140.34
03/292,3402,4922,3402,396+4.4%773,9001369億4284万+3.63%9.170.33
03/282,3152,3232,2652,295-1.71%251,7001311億7021万-0.65%8.790.31
03/272,2902,3372,2892,335+1.52%202,7001334億5640万+1.04%8.940.32
03/262,2512,3132,2412,300+3.09%336,2001314億5598万-0.52%8.80.31
03/252,2392,2412,1962,231-3.75%343,1001275億1230万-3.59%8.540.3
03/222,3432,3482,3002,318+0.7%146,6001324億8477万+0.13%8.870.31
03/202,3102,3362,2902,302-0.99%150,5001315億7029万-0.39%8.810.31
03/192,3312,3422,3092,325+0.48%117,7001328億8485万+0.78%8.90.32
03/182,3042,3212,2912,314+0.3%170,7001322億5615万+0.74%8.860.31
03/152,2982,3282,2802,307+2.22%310,9001318億5606万+1.01%8.830.31
03/142,2792,3022,2552,257+0.76%249,0001289億9832万-0.79%8.640.31
03/132,2862,2922,2202,240-0.62%175,2001280億2669万-1.28%8.570.3
03/122,2602,2842,2462,254+0.85%183,4001288億2686万-0.44%8.630.31
03/112,2472,2672,2232,235-0.97%126,7001277億4092万-1.02%8.560.3
03/082,3002,3082,2452,257-3.26%243,7001289億9832万+0.27%8.640.31
03/072,3432,3682,3142,333-2.34%210,1001333億4209万+4.06%8.930.32
03/062,3902,4232,3762,389+0.76%254,0001365億4275万+7.18%9.150.32
03/052,3772,3862,3512,371-0.42%171,4001355億1397万+7.09%9.080.32