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
08/014,9604,9954,9054,990+0.3%691,5009674億7717万+1.63%35.643.43
07/315,1505,1604,9704,975-4.14%797,8009645億6892万+1.61%35.533.42
07/305,1605,1905,1005,190+1.37%511,4001兆62億+6.27%37.073.56
07/295,1405,2105,1005,120-0.39%441,9009926億8199万+5.31%36.573.52
07/265,1105,1605,0605,140-0.77%354,8009965億5965万+6.13%36.713.53
07/255,1905,2605,1705,180-0.96%487,9001兆43億+7.38%373.56
07/245,1805,2405,1105,230+1.36%624,8001兆140億+8.91%37.363.59
07/235,0405,1905,0105,160+1.57%591,3001兆4億+8.04%36.863.54
07/225,0005,1104,9455,080+2.21%983,6009849億2666万+6.83%36.283.49
07/194,8254,9704,8204,970+3.97%598,0009635億9951万+4.92%35.53.41
07/184,7604,8354,7554,780-0.1%628,8009267億6170万+1.25%34.143.28
07/174,8104,8154,7354,785-1.03%549,6009277億3112万+1.51%34.183.29
07/164,8804,8954,8004,835+0.31%480,0009374億2528万+2.7%34.533.32
07/124,8204,8604,8104,820+0.1%440,4009345億1703万+2.53%34.433.31
07/114,8254,8404,8004,815-0.31%444,2009335億4761万+2.62%34.393.31
07/104,7604,8454,7504,830+0.84%545,7009364億5586万+3.12%34.53.32
07/094,7604,8354,7554,790+1.48%513,5009287億53万+2.39%34.213.29
07/084,8054,8154,7204,720-2.28%540,6009151億2871万+1.16%33.713.24
07/054,8254,8304,7704,8300%380,8009364億5586万+3.63%34.53.32
07/044,8454,8904,8104,830+1.15%487,0009364億5586万+3.92%34.53.32
07/034,8004,8254,7104,775+0.1%698,3009257億9228万+2.93%34.113.28
07/024,7454,7904,7254,770+0.1%547,6009248億2287万+2.8%34.073.28
07/014,7404,7904,7154,765+1.6%721,1009238億5345万+2.47%34.033.27
06/284,6654,6954,6104,690+0.21%692,7009093億1221万+0.67%33.53.22
06/274,6204,6804,5954,680+0.86%411,0009073億7338万+0.19%33.433.21
06/264,6354,6654,6154,640-0.64%364,4008996億1805万-1%33.143.19
06/254,6204,6904,6204,670+0.54%403,1009054億3455万-0.7%33.363.21
06/244,6604,6704,6154,645-0.21%282,8009005億8747万-1.63%33.183.19
06/214,7004,7054,6204,655+0.22%790,9009025億2630万-1.88%33.253.2
06/204,7004,7054,6354,645+0.32%438,0009005億8747万-2.54%33.183.19
06/194,5954,6504,5854,630+0.87%424,6008976億7922万-3.26%33.073.18
06/184,5754,6254,5404,590-1.08%437,5008899億2389万-4.47%32.783.15
06/174,6154,6754,5954,640+0.54%443,9008996億1805万-3.73%33.143.19
06/144,5854,6354,5554,615+0.65%737,3008947億7097万-4.57%32.963.17
06/134,6004,6154,5704,585-0.11%342,3008889億5448万-5.42%32.753.15
06/124,6454,6854,5904,590-1.18%486,1008899億2389万-5.52%32.783.15
06/114,6254,6604,5954,645-0.11%378,3009005億8747万-4.72%33.183.19
06/104,6354,6754,6254,650+0.98%710,2009015億5688万-4.99%33.213.19
06/074,6154,6504,5804,605-0.22%510,6008928億3214万-6.31%32.893.16
06/064,6704,6954,6004,615-1.28%707,7008947億7097万-6.62%32.963.17
06/054,5704,6904,5604,675+3.89%990,4009064億396万-6.09%33.393.21
06/044,5454,5804,4604,500-1.85%750,0008724億7440万-10.22%32.143.09
06/034,4754,6154,4604,585+1.78%903,3008889億5448万-9.23%32.753.15
05/314,5854,6104,4904,505-2.28%1,078,9008734億4382万-11.37%32.183.09
05/304,7704,7804,5954,610-4.16%806,7008938億156万-9.89%32.933.17
05/294,9404,9404,8104,810-3.8%630,7009325億7820万-6.57%34.363.3
05/284,9855,0604,9805,000+0.1%794,2009694億1601万-3.34%35.713.43
05/275,0205,0404,9954,9950%265,6009684億4659万-3.78%35.683.43
05/245,0405,0404,9354,995-1.87%659,3009684億4659万-4.05%35.683.43
05/235,0505,1205,0305,090+1.19%454,6009868億6549万-2.55%36.363.5
05/225,1505,1605,0305,030-2.14%474,9009752億3250万-3.93%35.933.45
05/215,1405,2005,1305,140-1.15%432,2009965億5965万-2.11%36.713.53
05/205,2105,2705,2005,200-0.19%414,8001兆81億-1.14%37.143.57
05/175,2105,2505,1705,210+1.56%612,5001兆101億-1.06%37.213.58
05/165,0905,1605,0605,130+0.39%564,5009946億2082万-2.71%36.643.52
05/155,0005,1304,9905,110+2.61%506,6009907億4316万-3.29%36.53.51
05/144,9755,0104,9254,980-0.99%510,9009655億3834万-5.98%35.573.42
05/134,9405,0404,9255,030+2.24%407,0009752億3250万-5.4%35.933.45
05/104,9254,9754,8554,920+1.65%918,8009539億535万-7.74%35.143.38
05/094,9804,9854,8404,840-3.39%886,6009383億9469万-9.53%34.573.32
05/085,0605,0904,9955,010-2.15%653,3009713億5484万-6.83%35.783.44
05/075,1605,1805,0905,120-0.78%777,8009926億8199万-5.11%36.573.52
04/265,0805,1805,0405,160-2.27%1,048,1001兆4億-4.5%36.863.54
04/255,4405,4905,2805,280-4.35%722,0001兆237億-2.48%37.713.63
04/245,5905,6005,3305,520-0.18%1,033,7001兆702億+1.79%39.433.79
04/235,4905,5605,4805,530+0.91%423,7001兆721億+2.09%39.53.8
04/225,4205,4905,4105,480+1.67%252,6001兆624億+1.22%39.143.76
04/195,4005,4705,3705,390+1.32%363,1001兆450億-0.44%38.53.7
04/185,3705,3705,3005,320-1.48%402,7001兆314億-1.72%383.65
04/175,4605,4905,4005,400-0.74%436,6001兆469億-0.26%38.573.71
04/165,4405,4605,3805,440-0.18%437,4001兆547億+0.48%38.863.74
04/155,4405,4705,4105,450+1.3%473,0001兆566億+0.74%38.933.74
04/125,4905,5005,3105,380-0.74%713,5001兆430億-0.52%38.433.7
04/115,4005,4605,3905,420+0.37%353,6001兆508億+0.04%38.713.72
04/105,3605,4705,3505,400-0.18%473,4001兆469億-0.48%38.573.71
04/095,3805,4305,3205,410+0.56%327,5001兆489億-0.53%38.643.72
04/085,4305,4705,3705,380+0.56%460,9001兆430億-1.36%38.433.7
04/055,3705,4005,3305,350-0.37%372,0001兆372億-2.1%38.213.67
04/045,3605,3705,3205,370-0.56%366,8001兆411億-1.88%38.363.69
04/035,4105,4205,3105,400-0.92%744,0001兆469億-1.53%38.573.71
04/025,5805,5905,4405,450-0.37%684,6001兆566億-0.75%38.933.74
04/015,5305,5505,4705,470+0.74%598,1001兆605億-0.53%39.073.76
03/295,4005,4705,3905,430+1.31%502,4001兆527億-1.36%40.033.69
03/285,4905,5005,3505,360-2.72%679,0001兆392億-2.79%39.513.64
03/275,4905,5605,4805,510+0.36%660,2001兆682億-0.25%40.623.74
03/265,3605,5005,3605,490+3.98%865,4001兆644億-0.65%40.473.73
03/255,4005,4105,2505,280-3.12%646,0001兆237億-4.43%38.923.58
03/225,5405,5505,4205,450-0.73%714,3001兆566億-1.38%40.183.7
03/205,4005,4905,3505,490+2.23%548,9001兆644億-0.54%40.473.73
03/195,4305,4305,3305,370-1.83%622,0001兆411億-2.56%39.593.65
03/185,5105,5205,4405,470-0.18%526,3001兆605億-0.62%40.333.71
03/155,4105,5305,3705,480+2.43%863,3001兆624億-0.25%40.43.72
03/145,4305,4505,3505,3500%565,0001兆372億-2.39%39.443.63
03/135,3105,3805,2505,350-0.93%933,3001兆372億-2.35%39.443.63
03/125,3005,4405,3005,400+1.12%904,7001兆469億-1.5%39.813.67
03/115,3905,4205,3005,340-1.29%695,7001兆353億-2.66%39.373.63
03/085,5505,5805,4105,410-3.57%1,322,9001兆489億-1.67%39.883.67
03/075,6005,6605,5905,610-0.36%670,4001兆876億+1.7%41.363.81
03/065,7205,7405,6205,630-1.75%463,7001兆915億+2.01%41.513.82
03/055,7705,8205,7005,730-0.69%441,3001兆1109億+3.8%42.243.89