株価チャート

2019/04/03～2019/08/30

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
08/30650656649652+0.31%19,20092億2235万-2.4%11.530.89
08/29657659650650-3.7%37,00091億9406万-2.69%11.490.89
08/28676680671675-0.3%43,20095億4768万+0.9%11.930.92
08/27672679672677+1.65%18,60095億7597万+1.35%11.970.93
08/26682682666666-0.89%68,50094億2038万-0.15%11.780.91
08/23672678672672+0.15%12,70095億525万+0.75%11.880.92
08/22680685671671-1.32%15,40094億9110万+0.6%11.860.92
08/21682684679680+0.15%6,90096億1840万+1.95%12.020.93
08/20680682678679+0.15%7,90096億426万+1.8%12.010.93
08/19686686678678-0.88%10,30095億9012万+1.8%11.990.93
08/16685685680684-0.15%8,90096億7498万+2.7%12.090.94
08/15669685669685+0.44%15,30096億8913万+2.85%12.110.94
08/14672687672682+2.25%26,50096億4669万+2.4%12.060.93
08/136616706616670%14,10094億3452万0%11.790.91
08/09667667661667+0.76%10,50094億3452万-0.15%11.790.91
08/086616626586620%4,50093億6380万-1.05%11.710.91
08/07660665660662+0.61%4,90093億6380万-1.19%11.710.91
08/06652659646658+0.61%20,20093億722万-1.79%11.630.9
08/05662668654654-1.06%23,70092億5064万-2.39%11.560.9
08/02662665660661-0.6%10,10093億4965万-1.34%11.690.91
08/01664667661665+0.3%9,30094億623万-0.75%11.760.91
07/31664664662663+0.15%6,30093億7794万-1.04%11.720.91
07/306626646626620%4,70093億6380万-1.05%11.710.91
07/296636656626620%7,20093億6380万-1.05%11.710.91
07/26660663659662+0.46%5,30093億6380万-0.9%11.710.91
07/25660665659659-0.15%9,60093億2137万-1.2%11.650.9
07/24662666660660-0.3%9,60093億3551万-1.05%11.670.9
07/236636646606620%11,20093億6380万-0.6%11.710.91
07/22665668662662-0.9%6,50093億6380万-0.45%11.710.91
07/19664675664668+0.75%9,50094億4867万+0.45%11.810.92
07/18669673663663-0.75%11,10093億7794万0%11.720.91
07/17670674668668-0.15%8,10094億4867万+0.75%11.810.92
07/16671672667669+0.45%5,20094億6281万+1.06%11.830.92
07/12673674666666-1.19%15,90094億2038万+0.76%11.780.91
07/11685685674674-1.75%11,70095億3354万+2.28%11.920.92
07/10694694681686-1.44%15,10097億327万+4.26%12.130.94
07/09694705672696-0.43%79,10098億4472万+6.1%12.310.95
07/08697701694699+0.58%33,10098億8715万+6.88%12.360.96
07/05690695690695+0.87%11,00098億3058万+6.76%12.290.95
07/04683689680689+1.47%14,20097億4571万+6.16%12.180.94
07/03670685670679+1.95%15,50096億426万+4.78%12.010.93
07/026656686646660%10,20094億2038万+3.1%11.780.91
07/01656666656666+1.52%7,90094億2038万+3.26%11.780.91
06/28654657654656+0.46%3,90092億7893万+1.86%11.60.9
06/27656656652653-0.61%8,20092億3650万+1.4%11.550.89
06/26655660655657+0.31%4,40092億9308万+2.18%11.620.9
06/25653655651655+0.61%7,80092億6479万+1.87%11.580.9
06/24647653647651+0.93%6,20092億821万+1.24%11.510.89
06/21643645642645+0.31%4,90091億2334万+0.31%11.40.88
06/20644644642643+0.16%4,80090億9505万0%11.370.88
06/19644644642642+0.16%4,20090億8091万-0.31%11.350.88
06/18643646641641-0.31%7,60090億6676万-0.47%11.330.88
06/176436496406430%7,20090億9505万-0.31%11.370.88
06/14639644639643+0.63%3,40090億9505万-0.46%11.370.88
06/13645648639639-0.93%8,00090億3847万-1.39%11.30.88
06/126456496456450%2,90091億2334万-0.62%11.40.88
06/11640649640645+0.78%9,70091億2334万-0.92%11.40.88
06/10649649638640+0.16%9,30090億5262万-1.99%11.320.88
06/076386416386390%8,10090億3847万-2.29%11.30.88
06/06638642636639-0.16%14,30090億3847万-2.59%11.30.88
06/05644646636640+0.47%15,20090億5262万-2.74%11.320.88
06/04637640632637-0.31%17,10090億1018万-3.48%11.260.87
06/03641643634639-0.47%16,30090億3847万-3.33%11.30.88
05/31643645640642-0.31%10,10090億8091万-3.17%11.350.88
05/30641646641644+0.16%8,50091億919万-3.16%11.390.88
05/296406466406430%4,50090億9505万-3.45%11.370.88
05/28645646641643+0.31%5,80090億9505万-3.74%11.370.88
05/276526526406410%6,20090億6676万-4.33%11.330.88
05/24652652640641-0.16%14,30090億6676万-4.61%11.330.88
05/23647651642642-0.93%10,60090億8091万-4.61%11.350.88
05/22654655648648-0.77%10,50091億6577万-4%11.460.89
05/21656660650653-0.31%13,10092億3650万-3.55%11.550.89
05/20660660654655-0.46%8,60092億6479万-3.53%11.580.9
05/17658666654658+0.61%6,50093億722万-3.38%11.630.9
05/16652666650654-0.3%12,50092億5064万-4.25%11.560.9
05/15666670655656-1.06%10,50092億7893万-4.09%11.60.9
05/14670675660663-1.49%12,10093億7794万-3.21%11.720.91
05/13676677671673-0.44%6,20095億1939万-1.9%11.90.92
05/10687687676676-0.44%7,80095億6183万-1.46%11.950.93
05/09687687678679-1.02%10,50096億426万-0.88%12.010.93
05/08685689680686-0.15%10,30097億327万+0.15%12.130.94
05/07684693680687+0.44%7,40097億1742万+0.44%12.150.94
04/26684684677684-0.44%2,80096億7498万+0.29%12.090.94
04/25685688678687+1.33%4,50097億1742万+0.73%12.150.94
04/24684686678678-0.88%5,00095億9012万-0.59%11.990.93
04/23679684678684+0.44%5,80096億7498万+0.29%12.090.94
04/22680686678681+0.29%7,10096億3255万0%12.040.93
04/196776826766790%7,50096億426万-0.15%12.010.93
04/18692692679679-1.45%3,90096億426万0%12.010.93
04/17688690682689-0.29%4,10097億4571万+1.47%12.180.94
04/16689691683691+0.88%5,20097億7400万+1.92%12.220.95
04/15685689680685+0.29%6,40096億8913万+1.33%12.110.94
04/12683689678683-0.29%10,70096億6084万+1.19%12.080.94
04/11689689682685-1.3%7,80096億8913万+1.63%12.110.94
04/10692705680694-0.29%47,50098億1643万+2.97%12.270.95
04/09705711696696-1.28%49,00098億4472万+3.42%12.310.95
04/08703705697705+0.43%22,40099億7202万+4.91%12.470.97
04/05688703688702+1.3%18,90099億2959万+4.62%12.410.96
04/04687693686693+1.76%8,50098億229万+3.43%12.250.95
04/03682685678681-0.15%6,90096億3255万+1.79%12.040.93