株価チャート

2019/03/13~2019/08/09

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
08/091,2431,2501,2161,218-0.16%21,300106億5462万-4.62%28.161.13
08/081,2451,2461,2161,220-0.73%12,200106億7212万-4.76%28.211.13
08/071,2321,2531,2261,229-0.08%23,000107億5085万-4.28%28.411.14
08/061,1811,2301,1661,230+1.57%55,100107億5959万-4.43%28.441.14
08/051,2601,2601,2001,211-4.42%43,100105億9339万-6.12%281.12
08/021,2761,2851,2501,267-1.86%35,500110億8326万-2.01%29.291.17
08/011,2891,3041,2761,291-1.68%34,800112億9320万-0.08%29.851.19
07/311,3081,3201,2951,313+0.38%34,700114億8565万+1.7%30.361.21
07/301,3201,3271,3051,308-1.28%30,000114億4191万+1.47%30.241.21
07/291,3671,3671,3211,325-3.64%74,000115億9062万+2.95%30.631.23
07/261,4011,4161,3701,375-2.62%89,400120億2800万+7.09%31.791.27
07/251,4051,4451,3771,412+0.86%145,500123億5167万+10.4%32.641.31
07/241,3501,4301,3251,400+4.09%193,700122億4669万+9.98%32.371.3
07/231,2751,3471,2521,345+9.08%141,300117億6557万+6.24%31.11.24
07/221,2351,2421,2151,233-0.08%26,200107億8584万-2.3%28.511.14
07/191,2011,2401,1951,234+4.75%56,900107億9459万-2.22%28.531.14
07/181,2031,2031,1721,178-2.24%42,300103億472万-6.58%27.231.09
07/171,1861,2101,1631,205+1.6%34,400105億4090万-4.67%27.861.12
07/161,2161,2251,1861,186-5.8%69,000103億7470万-6.25%27.421.1
07/121,2611,2721,2501,259-0.47%47,400110億1328万-0.63%29.111.16
07/111,2751,2951,2561,265-0.78%36,000110億6576万+0.08%29.251.17
07/101,3051,3051,2681,275-2.22%47,400111億5324万+1.03%29.481.18
07/091,3181,3181,2981,304-0.15%33,400114億692万+3.57%30.151.21
07/081,3311,3331,3031,306-1.36%31,200114億2442万+4.15%30.191.21
07/051,3261,3291,3011,324-0.15%27,000115億8187万+6.09%30.611.23
07/041,3001,3291,3001,326+2.08%39,800115億9937万+6.68%30.661.23
07/031,3021,3041,2841,299-0.38%20,600113億6318万+4.84%30.031.2
07/021,3011,3041,2931,304+0.46%20,900114億692万+5.33%30.151.21
07/011,3181,3181,2931,298+0.46%42,800113億5443万+5.02%30.011.2
06/281,2551,3101,2481,292+3.19%48,900113億195万+4.62%29.871.2
06/271,2661,2731,2451,252-1.03%10,000109億5204万+1.54%28.951.16
06/261,2511,2731,2451,265+0.48%11,700110億6576万+2.6%29.251.17
06/251,2501,2601,2421,259+0.72%19,700110億1328万+2.03%29.111.16
06/241,2601,2601,2401,250+0.48%16,400109億3455万+1.3%28.91.16
06/211,2601,2641,2301,244-1.35%21,300108億8206万+0.65%28.761.15
06/201,2501,2651,2381,261+0.96%28,800110億3077万+1.69%29.151.17
06/191,2351,2491,2121,249+1.96%21,400109億2580万+0.56%28.881.16
06/181,2561,2581,2211,225-2.23%32,600107億1586万-1.69%28.321.13
06/171,2481,2621,2141,253+0.64%42,600109億6079万+0.16%28.971.16
06/141,2071,2481,1841,245+3.41%42,100108億9081万-0.88%28.781.15
06/131,2511,2511,2021,204-3.37%31,600105億3216万-4.67%27.841.11
06/121,2501,2521,2361,246+0.08%12,500108億9956万-1.97%28.811.15
06/111,2281,2511,2131,245+1.47%33,200108億9081万-2.51%28.781.15
06/101,1981,2451,1981,227+2.76%36,200107億3335万-4.44%28.371.14
06/071,1781,1961,1641,194+0.08%21,900104億4468万-7.51%27.61.1
06/061,1911,2101,1911,193-0.5%19,800104億3593万-8.23%27.581.1
06/051,1811,2061,1811,199+1.78%27,300104億8842万-8.54%27.721.11
06/041,1571,1791,1531,178+0.77%50,200103億472万-10.96%27.231.09
06/031,1851,1911,1621,169-2.75%40,300102億2599万-12.63%27.031.08
05/311,2201,2341,1941,202-2.51%45,200105億1466万-10.9%27.791.11
05/301,2531,2531,2011,233-1.6%44,900107億8584万-9.4%28.511.14
05/291,2641,2641,2281,253-1.26%33,200109億6079万-8.81%28.971.16
05/281,2731,2771,2601,269-0.24%30,000111億75万-8.51%29.341.17
05/271,2771,2771,2491,272+1.92%14,600111億2700万-9.14%29.411.18
05/241,2271,2531,2181,248-0.16%32,600109億1705万-12.05%28.851.15
05/231,2791,2851,2351,250-2.19%64,200109億3455万-13.19%28.91.16
05/221,2701,2971,2701,278+0.39%41,700111億7948万-12.47%29.551.18
05/211,2961,2971,2661,273-2.15%44,200111億3574万-13.99%29.431.18
05/201,3301,3711,2951,301-2.18%64,000113億8068万-13.03%30.081.2
05/171,3101,3451,2811,330+1.99%77,600116億3436万-12.04%30.751.23
05/161,3331,3331,2901,304-3.48%62,600114億692万-14.55%30.151.21
05/151,3831,3831,3251,351-1.39%42,200118億1806万-12.33%31.231.25
05/141,3231,3721,3021,370-0.36%71,700119億8426万-11.84%31.671.27
05/131,3831,4051,3651,375-2.34%40,900120億2800万-12.25%31.791.27
05/101,4031,4201,3741,408+0.28%43,000123億1667万-10.83%32.551.3
05/091,4151,4211,3981,404+0.14%38,300122億8168万-11.81%32.461.3
05/081,4071,4071,3781,402-0.5%27,600122億6419万-12.59%32.411.3
05/071,3801,4391,3781,409+0.14%21,100123億2542万-12.76%32.581.3
04/261,4001,4161,3801,407-1.33%89,500123億793万-13.47%32.531.3
04/251,4601,4651,4001,426-2.33%122,500124億7413万-12.94%32.971.32
04/241,5121,5121,4471,460-3.12%95,200127億7155万-11.46%33.751.35
04/231,5281,5501,4881,507-2.46%77,400131億8269万-9.11%34.841.39
04/221,4751,5961,4711,545+6.92%167,200135億1510万-7.32%35.721.43
04/191,5171,5331,4451,445-4.62%130,800126億4034万-13.63%33.411.34
04/181,5681,5691,5101,515-2.76%85,500132億5267万-9.88%35.031.4
04/171,5571,5951,5481,558-0.45%58,100136億2882万-7.59%36.021.44
04/161,5901,5931,5511,565-2.19%134,000136億9005万-7.34%36.181.45
04/151,6501,6741,5891,600-8.62%288,200139億9622万-5.38%36.991.48
04/121,7631,7831,7361,751-0.57%56,100153億1712万+3.67%40.481.62
04/111,7891,7891,7371,7610%64,100154億459万+4.51%40.711.63
04/101,7401,7741,7181,761+0.06%47,000154億459万+4.7%40.711.63
04/091,7071,7751,6941,760+3.96%73,500153億9584万+4.89%40.691.63
04/081,6911,7141,6831,693+0.12%33,800148億975万+1.14%39.141.57
04/051,6751,7011,6551,691+0.42%34,000147億9226万+1.14%39.11.56
04/041,6971,7001,6771,684-0.12%8,400147億3102万+0.84%38.931.56
04/031,6681,6971,6671,686+1.2%11,200147億4852万+1.02%38.981.56
04/021,6911,7001,6641,666-1.3%20,100145億7357万-0.12%38.521.54
04/011,6951,7171,6871,688-0.06%11,400147億6601万+1.14%39.031.56
03/291,7051,7201,6801,689-1.63%19,100147億7476万+1.2%39.051.56
03/281,7241,7241,6901,717-0.41%18,800150億1970万+2.94%39.71.59
03/271,6891,7331,6821,724+3.23%33,600150億8093万+3.42%39.861.6
03/261,6891,6981,6601,670-0.95%36,600146億856万+0.36%38.611.55
03/251,6881,7001,6521,686-1.35%32,900147億4852万+1.38%38.981.56
03/221,6961,7111,6891,709+1.3%20,400149億4972万+2.89%39.511.58
03/201,6901,6951,6711,687+0.12%16,700147億5727万+1.75%391.56
03/191,7161,7161,6841,685-2.83%33,500147億3977万+1.75%38.961.56
03/181,7341,7451,7071,734+2.36%56,200151億6841万+4.9%40.091.6
03/151,6691,7271,6221,694+2.92%140,200148億1850万+2.73%39.161.57
03/141,6441,6541,6371,6460%12,400143億9861万0%38.051.52
03/131,6201,6461,6101,646+1.6%29,000143億9861万-0.12%38.051.52