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
08/072,1742,1862,1502,179+0.09%63,700617億3865万-3.92%23.120.68
08/062,1492,1792,1102,177-0.82%82,900616億8198万-4.22%23.10.68
08/052,2162,2202,1652,195-0.95%81,600621億9198万-3.6%23.290.68
08/022,2622,2742,2022,216-3.57%114,600627億8699万-2.72%23.520.69
08/012,3022,3182,2802,298-1.29%75,100651億1033万+0.83%24.390.71
07/312,3432,3682,3222,328-0.17%108,200659億6034万+2.24%24.70.72
07/302,2892,3382,2892,332+2.37%99,400660億7367万+2.51%24.750.72
07/292,2652,2782,2312,278+1.02%57,800645億4366万+0.22%24.170.71
07/262,2792,2892,2512,255-2.04%64,800638億9199万-0.84%23.930.7
07/252,2832,3162,2732,302+1.59%114,600652億2367万+1.1%24.430.72
07/242,2532,2692,2432,266+0.22%52,300642億366万-0.53%24.050.7
07/232,2412,2672,2322,261+0.94%48,200640億6199万-0.83%23.990.7
07/222,2582,2682,2372,240-1.5%49,000634億6699万-1.84%23.770.7
07/192,2282,2752,2272,274+2.06%57,500644億3033万-0.52%24.130.71
07/182,2712,2742,2222,228-1.68%68,400631億2699万-2.71%23.640.69
07/172,2762,2762,2522,266-0.48%70,400642億366万-1.35%24.050.7
07/162,2842,2842,2542,277-0.31%93,200645億1533万-1.13%24.160.71
07/122,2982,3012,2722,284-0.65%60,200647億1366万-1.08%24.240.71
07/112,2872,3142,2812,299+1.59%62,000651億3867万-0.61%24.40.71
07/102,2562,2712,2452,263-0.31%82,000641億1866万-2.25%24.010.7
07/092,2852,2932,2532,270-0.31%50,400643億1699万-2.07%24.090.71
07/082,3172,3172,2682,277-1.85%67,500645億1533万-1.81%24.160.71
07/052,3262,3392,3052,320-0.09%48,600657億3367万+0.04%24.620.72
07/042,3062,3342,3052,322+0.91%60,000657億9034万+0.17%24.640.72
07/032,3032,3202,2892,301+0.35%77,800651億9533万-0.65%24.420.71
07/022,2742,2952,2642,293+0.57%80,600649億6866万-1.04%24.330.71
07/012,2452,2842,2452,280+2.33%99,500646億33万-1.77%24.190.71
06/282,2352,2562,2252,228-0.27%63,200631億2699万-4.21%23.640.69
06/272,2412,2412,2182,234-0.71%119,200632億9699万-4.28%23.710.69
06/262,2662,2672,2472,250-0.71%50,700637億5033万-3.85%23.880.7
06/252,2972,3012,2642,266-1.35%56,700642億366万-3.45%24.050.7
06/242,2882,3142,2852,297-0.13%45,700650億8200万-2.42%24.370.71
06/212,3182,3192,2902,300-0.78%88,400651億6700万-2.5%24.410.71
06/202,3462,3632,3162,318-0.73%61,600656億7700万-2.03%24.60.72
06/192,3102,3482,3032,335+1.21%78,300661億5867万-1.52%24.780.73
06/182,3312,3462,3032,307-0.94%90,600653億6533万-2.9%24.480.72
06/172,3402,3562,3232,329-0.47%54,900659億8867万-2.39%24.710.72
06/142,3632,3652,3302,340-0.97%98,700663億34万-2.3%24.830.73
06/132,4002,4002,3522,363-1.79%73,700669億5201万-1.66%25.080.73
06/122,4122,4362,4022,406-0.21%76,900681億7035万-0.21%25.530.75
06/112,4272,4322,4012,411-0.45%78,000683億1202万-0.41%25.580.75
06/102,4162,4372,4062,422+1.51%127,700686億2368万-0.41%25.70.75
06/072,3542,3902,3372,386+1.4%78,600676億368万-2.29%25.320.74
06/062,3402,3822,3382,353+0.64%101,200666億6867万-4.12%24.970.73
06/052,3152,3512,3132,338+1.78%88,300662億4367万-5.27%24.810.73
06/042,2872,3102,2732,297+0.79%66,100650億8200万-7.49%24.370.71
06/032,2772,3152,2672,279-0.39%107,300645億7200万-8.88%24.180.71
05/312,2902,3132,2832,288-0.09%96,300648億2700万-9.13%24.280.71
05/302,3102,3132,2772,290-1.38%119,400648億8366万-9.66%24.30.71
05/292,3522,3592,3022,322-2.44%160,400657億9034万-9.05%24.640.72
05/282,4152,4152,3752,380-1.65%79,400674億3368万-7.43%25.260.74
05/272,4032,4312,3922,420+0.5%67,300685億6702万-6.46%25.680.75
05/242,3852,4192,3692,408+0.5%139,800682億2701万-7.42%25.550.75
05/232,4162,4162,3732,396-1.24%118,200678億8701万-8.37%25.430.74
05/222,4302,4452,4092,426-0.16%67,800687億3702万-7.76%25.740.75
05/212,4312,4582,4132,430-0.41%80,800688億5035万-8.09%25.790.75
05/202,4542,4642,4232,440-0.57%90,500691億3369万-8.2%25.890.76
05/172,4752,4752,4182,454+0.08%97,900695億3035万-8.12%26.040.76
05/162,4602,5032,4272,452-0.69%172,000694億7369万-8.71%26.020.76
05/152,4972,5252,3832,469-3.44%235,300699億5536万-8.49%26.20.77
05/142,5012,5632,5002,557+0.83%71,200724億4870万-5.65%27.130.79
05/132,5452,5742,5212,536-0.51%49,700718億5370万-6.73%26.910.79
05/102,5602,5762,5362,549-0.82%66,300722億2204万-6.49%27.050.79
05/092,6292,6292,5542,570-2.73%78,600728億1704万-6.03%27.270.8
05/082,6822,6822,6332,642-1.67%68,100748億5705万-3.82%28.040.82
05/072,6842,7262,6842,687+0.19%59,300761億3206万-2.61%28.510.83
04/262,6922,6922,6812,682-0.56%45,600759億9039万-3.07%28.460.83
04/252,6972,7152,6912,697-0.22%42,500764億1539万-2.88%28.620.84
04/242,7092,7162,6902,703-0.33%39,500765億8539万-2.98%28.680.84
04/232,7172,7332,7022,712-0.84%36,000768億4039万-2.97%28.780.84
04/222,7132,7382,6902,735+1.3%34,300774億9206万-2.43%29.020.85
04/192,7132,7202,7002,700-0.48%30,700765億39万-3.88%28.650.84
04/182,7492,7492,7062,713-1.35%46,700768億6873万-3.62%28.790.84
04/172,7602,7802,7492,750-0.61%35,600779億1707万-2.48%29.180.85
04/162,7762,7822,7572,767-0.32%16,600783億9873万-2.02%29.360.86
04/152,7802,7932,7452,776+0.29%44,600786億5374万-1.77%29.460.86
04/122,7802,7802,7412,768-0.07%27,300784億2707万-2.12%29.370.86
04/112,7652,7832,7622,770-0.18%29,200784億8373万-2.19%29.390.86
04/102,7242,7862,7172,775+0.58%53,400786億2540万-2.15%29.450.86
04/092,7702,7702,7282,759-0.58%36,800781億7207万-2.82%29.280.86
04/082,7832,7852,7642,775-0.29%25,200786億2540万-2.43%29.450.86
04/052,8072,8152,7762,783-1.07%32,400788億5207万-2.28%29.530.86
04/042,7722,8272,7702,813+1.44%46,300797億207万-1.33%29.850.87
04/032,7572,7732,7462,773+0.33%38,100785億6874万-2.8%29.430.86
04/022,7872,7872,7442,764-0.22%48,700783億1373万-3.29%29.330.86
04/012,7392,7752,7392,770+1.61%57,800784億8373万-3.18%29.390.86
03/292,7702,7702,7252,726-1.59%55,300772億3706万-4.79%10.210.82
03/282,8452,8452,7702,770-3.48%76,300784億8373万-3.38%10.370.83
03/272,8692,8782,8472,870-2.48%55,300813億1708万-0.03%10.750.86
03/262,8922,9442,8902,943+2.44%129,300833億8543万+2.47%11.020.88
03/252,9272,9272,8662,873-2.25%111,300814億208万+0.07%10.760.86
03/222,9402,9422,9262,939+0.14%48,700832億7209万+2.37%11.010.88
03/202,9152,9362,9112,935+0.72%35,400831億5876万+2.26%10.990.88
03/192,9302,9402,9102,914-0.31%36,000825億6376万+1.5%10.910.88
03/182,8992,9232,8912,923+1.49%56,900828億1876万+1.81%10.950.88
03/152,8422,8852,8392,880+1.44%55,800816億42万+0.35%10.790.87
03/142,8592,8592,8382,839-0.14%40,800804億3874万-1.08%10.630.85
03/132,8282,8542,8282,843-0.25%49,300805億5208万-1.04%10.650.85
03/122,8462,8712,8442,850+0.71%44,300807億5041万-0.94%10.670.86
03/112,8302,8562,8232,830+0.43%43,600801億8374万-1.7%10.60.85