株価チャート

2019/03/12~2019/08/09

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
08/09930930910921-1.39%1,800117億7038万-4.26%68.960.86
08/08931961931934-0.64%2,700119億3652万-3.11%69.930.87
08/07950964937940+0.32%2,400120億1320万-2.59%70.380.87
08/06927950922937-0.74%2,400119億7486万-2.9%70.160.87
08/05953953940944-1.05%2,400120億6432万-2.28%70.680.88
08/02945954945954+0.42%6,200121億9212万-1.34%71.430.89
08/01951951950950-0.63%700121億4100万-1.76%71.130.88
07/31951958951956-1.04%1,800122億1768万-1.14%71.580.89
07/30966974944966-0.31%4,300123億4548万-0.1%72.330.9
07/29995995969969-0.62%17,300123億8382万+0.31%72.550.9
07/26955975945975+1.77%4,600124億6050万+1.04%730.91
07/25955960946958+0.31%2,100122億4324万-0.73%71.730.89
07/24965966945955-0.62%4,700122億490万-1.04%71.510.89
07/23960961960961+0.52%200122億8158万-0.52%71.960.89
07/22973974940956-1.75%6,700122億1768万-0.93%71.580.89
07/19980980973973-0.71%1,300124億3494万+0.72%72.850.9
07/189809809759800%800125億2440万+1.55%73.380.91
07/17975983975980+0.1%1,900125億2440万+1.55%73.380.91
07/16980980970979-0.1%400125億1162万+1.56%73.30.91
07/12980985980980+0.1%2,700125億2440万+1.66%73.380.91
07/119799809669790%2,400125億1162万+1.66%73.30.91
07/10980980977979-0.1%1,400125億1162万+1.56%73.30.91
07/099809809809800%800125億2440万+1.66%73.380.91
07/08970980970980+1.45%2,400125億2440万+1.55%73.380.91
07/05965966961966+0.1%700123億4548万+0.1%72.330.9
07/04966966965965+0.84%3,600123億3270万-0.1%72.250.9
07/03958965952957-0.1%5,600122億3046万-1.14%71.660.89
07/029589589529580%2,600122億4324万-1.14%71.730.89
07/019589589469580%8,000122億4324万-1.34%71.730.89
06/28955958950958+0.84%900122億4324万-1.44%71.730.89
06/27972972950950-0.84%4,200121億4100万-2.46%71.130.88
06/26952963950958+0.63%1,800122億4324万-1.84%71.730.89
06/25952970952952+0.21%2,200121億6656万-2.66%71.280.89
06/249529529509500%1,800121億4100万-3.16%71.130.88
06/21965967948950-1.55%4,900121億4100万-3.46%71.130.88
06/209659669489650%2,700123億3270万-2.13%72.250.9
06/19968968959965+0.63%1,700123億3270万-2.23%72.250.9
06/189479599479590%4,500122億5602万-2.94%71.810.89
06/179599599599590%200122億5602万-3.13%71.810.89
06/14961962959959-0.31%3,700122億5602万-3.52%71.810.89
06/13967979960962-0.31%2,300122億9436万-3.7%72.030.89
06/12982982965965-0.21%3,600123億3270万-3.69%72.250.9
06/119679719679670%2,500123億5826万-4.07%72.40.9
06/10981983967967-1.02%3,200123億5826万-4.45%72.40.9
06/07990990976977-1.81%3,700124億8606万-3.93%73.150.91
06/06983995983995+1.22%1,400127億1610万-2.55%74.50.93
06/05997997956983-1.4%5,100125億6274万-4.1%73.60.91
06/04991997991997+1.22%800127億4166万-3.11%74.650.93
06/03999999980985-1.4%2,400125億8830万-4.65%73.750.92
05/319961,000992999+0.3%8,600127億6722万-3.66%74.80.93
05/30999999986996-0.1%2,500127億2888万-4.14%74.580.93
05/299909979759970%1,800127億4166万-4.41%74.650.93
05/28990997986997+0.5%1,800127億4166万-4.78%74.650.93
05/27998998980992-0.2%1,300126億7776万-5.52%74.280.92
05/241,0211,021958994-2.64%8,700127億332万-5.69%74.430.92
05/231,0011,0219901,021+2.1%9,200130億4838万-3.5%76.450.95
05/221,0201,0211,0001,000-1.96%1,500127億8000万-5.66%74.880.93
05/211,0301,0309981,0200%1,700130億3560万-4.14%76.370.95
05/201,0181,0201,0161,020+0.2%1,000130億3560万-4.32%76.370.95
05/171,0001,0181,0001,018+3.25%700130億1004万-4.68%76.220.95
05/169901,0009869860%2,400126億108万-7.94%73.830.92
05/159801,001958986-2.38%14,800126億108万-8.36%73.830.92
05/141,0461,0641,0001,010-5.08%7,800129億780万-6.48%75.620.94
05/131,0651,0651,0561,064-0.09%5,500135億9792万-1.85%79.670.99
05/101,0951,0951,0611,065+0.38%1,900136億1070万-1.75%79.740.99
05/091,0721,0811,0551,061-3.11%2,900135億5958万-2.21%79.440.99
05/081,0951,0951,0951,095+1.01%100139億9410万+0.55%81.991.02
05/071,1001,1001,0841,084-0.91%1,100138億5352万-0.55%81.171.01
04/261,0771,0941,0731,094+1.58%1,700139億8132万+0.18%81.911.02
04/251,0751,0891,0751,077+0.19%1,100137億6406万-1.55%80.641
04/241,0801,0801,0751,075-0.92%600137億3850万-1.92%80.491
04/231,0841,0941,0841,085-0.91%1,600138億6630万-1.18%81.241.01
04/191,0861,0951,0771,095+0.83%800139億9410万-0.45%81.991.02
04/181,0901,0921,0861,086+1.59%6,400138億7908万-1.54%81.311.01
04/171,0801,0911,0651,069-1.11%2,000136億6182万-3.35%80.040.99
04/161,0901,0901,0811,081-0.83%400138億1518万-2.61%80.941.01
04/151,0931,0941,0901,090-0.27%1,800139億3020万-2.15%81.611.01
04/121,0901,0951,0901,093+0.28%700139億6854万-2.24%81.841.02
04/111,0951,0961,0791,090+1.11%4,200139億3020万-2.77%81.611.01
04/101,0801,0801,0731,078-1.01%1,500137億7684万-4.18%80.721
04/091,0881,0891,0881,089+0.93%300139億1742万-3.54%81.541.01
04/081,0791,0871,0781,0790%1,000137億8962万-4.68%80.791
04/051,0801,0801,0701,079-0.09%1,000137億8962万-4.93%80.791
04/041,0871,0941,0741,080-0.64%7,400138億240万-5.18%80.871
04/031,0741,1021,0711,087-1.54%2,200138億9186万-4.73%81.391.01
04/021,0971,1051,0971,104+0.64%1,200141億912万-3.33%82.661.03
04/011,0951,1151,0951,097+0.18%4,600140億1966万-3.94%82.141.02
03/291,0971,0981,0901,095+1.48%400139億9410万-4.2%8.790.96
03/281,1001,1001,0571,079-1.19%2,300137億8962万-5.68%8.670.95
03/271,0401,0991,0401,092-4.21%8,900139億5576万-4.63%8.770.96
03/261,1461,1461,1331,140+0.71%3,300145億6920万-0.52%9.161
03/251,1341,1451,1321,132-0.7%2,500144億6696万-1.14%9.091
03/221,1301,1501,1301,140+0.88%3,800145億6920万-0.26%9.161
03/201,1241,1411,1201,130+0.18%2,500144億4140万-0.96%9.071
03/191,1321,1401,1211,128-0.35%1,500144億1584万-0.97%9.060.99
03/181,1401,1451,1301,132-1.22%6,100144億6696万-0.44%9.091
03/151,1601,1601,1461,146-0.35%1,200146億4588万+0.97%9.21.01
03/141,1641,1701,1501,150-1.96%2,100146億9700万+1.59%9.241.01
03/131,1631,1741,1631,173-0.34%1,700149億9094万+3.9%9.421.03
03/121,1781,1791,1771,177+0.86%3,500150億4206万+4.62%9.451.04