株価チャート

2019/04/01~2019/08/28

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
08/284,2054,2704,1804,220-0.47%351,4001444億1135万+11.46%4.21.15
08/274,3054,3204,1854,240-1.62%309,6001450億9576万+13.16%4.211.15
08/264,2504,3604,2504,310-0.58%386,6001474億9121万+16.27%4.281.17
08/234,2504,4004,1854,335+1.4%816,2001483億4673万+18.35%4.311.18
08/224,2154,3354,1804,2750%387,6001462億9349万+18.09%4.251.16
08/214,3404,4904,1954,275-0.7%1,252,5001462億9349万+19.38%4.251.16
08/204,0854,3254,0854,305+5.51%1,702,5001473億2011万+21.27%4.281.17
08/194,1004,1354,0504,080-2.04%2,316,3001396億2045万+16.5%4.061.11
08/164,0654,1704,0504,165+15.69%1,309,8001425億2921万+20.55%4.141.13
08/153,6203,6303,5853,600-1.77%921,1001231億9452万+6.38%3.580.98
08/143,7153,7403,6403,665-1.48%706,7001254億1886万+10.42%3.641
08/133,4803,7553,4803,720+9.41%1,418,1001273億100万+14.39%3.71.01
08/093,6603,7103,2003,400-7.73%1,474,8001163億5038万+6.82%3.380.92
08/083,6653,6903,6303,685-0.67%856,5001261億327万+17.88%3.661
08/073,6803,7203,6003,710+4.21%1,292,8001269億5879万+21.4%3.691.01
08/063,4253,5903,4153,560+0.14%372,7001218億2569万+19.34%3.540.97
08/053,6303,6603,4703,555-3%889,3001216億5458万+21.87%3.530.97
08/023,5603,6953,5603,665+2.95%1,062,5001254億1886万+28.69%3.641
08/013,5453,5803,5003,560+0.28%433,6001218億2569万+28.24%3.540.97
07/313,4303,5753,4203,550+3.5%1,229,4001214億8348万+31.14%3.530.96
07/303,3803,4703,3253,4300%707,0001173億7700万+29.97%3.410.93
07/293,3503,4553,3503,430+1.48%882,9001173億7700万+33.2%3.410.93
07/263,2753,5003,2703,380+2.89%1,774,1001156億6596万+34.55%3.360.92
07/253,2453,2903,2253,285+0.92%626,9001124億1499万+33.97%3.270.89
07/243,2003,2753,1953,255+0.46%479,8001113億8837万+35.85%3.240.88
07/233,1953,2403,1853,240-0.15%600,4001108億7506万+38.52%3.220.88
07/223,1653,2653,1653,245+0.93%454,5001110億4617万+42.01%3.230.88
07/193,1953,2203,1453,215-0.92%564,4001100億1955万+44.17%3.20.87
07/183,2903,2953,2153,245-1.67%586,0001110億4617万+49.13%3.230.88
07/173,2903,3703,1903,300-5.71%1,853,2001129億2831万+55.51%3.280.9
07/163,1503,5703,1503,500+12.36%3,510,9001197億7245万+69.41%3.480.95
07/123,0403,1303,0203,115+7.79%5,483,4001065億9748万+55.59%3.10.85
07/112,8902,8902,8902,890+20.92%225,200988億9782万+47.98%2.870.79
07/101,9802,3901,9732,390+20.1%932,400817億8747万+25%2.380.65
07/091,9952,0111,9841,990-0.25%221,200680億9919万+5.29%1.980.54
07/081,9842,0031,9731,995+0.61%213,600682億7029万+5.89%1.980.54
07/051,9732,0021,9721,983+0.76%218,100678億5964万+5.65%1.970.54
07/041,9461,9741,9461,968+1.6%200,800673億4633万+5.13%1.960.53
07/031,9001,9371,8901,937+1.95%239,200662億8549万+3.64%1.930.53
07/021,8931,9071,8841,900+0.42%143,600650億1933万+1.93%1.890.52
07/011,8681,8921,8621,892+2.6%182,700647億4556万+1.72%1.880.51
06/281,8531,8621,8421,844-0.32%112,900631億297万-0.65%1.830.58
06/271,8391,8561,8371,850+0.43%91,000633億829万-0.22%1.840.58
06/261,8401,8561,8301,842-0.05%116,900630億3452万-0.43%1.830.58
06/251,8461,8671,8371,843-0.32%139,200630億6875万-0.32%1.830.58
06/241,8491,8561,8401,849+0.38%95,700632億7407万+0.11%1.840.58
06/211,8801,8851,8421,842-2.33%371,300630億3452万-0.22%1.830.58
06/201,8801,8961,8801,886+0.43%107,900645億4024万+2.17%1.870.59
06/191,8591,8981,8591,878+1.79%167,300642億6647万+1.84%1.870.59
06/181,8701,8791,8451,845-1.65%107,500631億3719万+0.22%1.830.58
06/171,8801,8801,8651,876-0.11%87,900641億9803万+1.96%1.860.59
06/141,8701,8841,8601,878+0.43%85,900642億6647万+2.18%1.870.59
06/131,8861,8921,8591,870-0.9%113,700639億9270万+1.85%1.860.59
06/121,9071,9111,8871,887-1.05%122,000645億7446万+2.83%1.880.59
06/111,8871,9221,8791,907+0.63%183,200652億5887万+4.04%1.90.6
06/101,8991,9021,8721,895+0.37%203,200648億4822万+3.44%1.880.59
06/071,8681,8901,8641,888+1.45%134,300646億868万+2.89%1.880.59
06/061,8411,8721,8311,861+1.25%155,600636億8472万+1.2%1.850.58
06/051,8681,8681,8321,838-0.76%204,600628億9764万-0.33%1.830.58
06/041,8201,8551,8081,852+1.81%241,900633億7673万+0.11%1.840.58
06/031,8401,8421,8131,819-2.05%269,900622億4745万-1.99%1.810.57
05/311,8881,8931,8521,857-1.43%294,000635億4783万-0.32%1.850.58
05/301,8131,8881,8121,884+4.09%473,000644億7179万+0.8%1.870.59
05/291,7931,8101,7821,810+0.5%229,800619億3946万-3.42%1.80.57
05/281,7891,8091,7791,801+0.45%273,000616億3148万-4.41%1.790.57
05/271,7911,8011,7811,793+0.17%158,500613億5771万-5.33%1.780.56
05/241,7651,7951,7561,790+1.24%247,200612億5505万-5.94%1.780.56
05/231,7981,8041,7641,768-2.05%284,300605億219万-7.58%1.760.55
05/221,8011,8231,7941,805+0.73%182,900617億6836万-6.14%1.790.57
05/211,8281,8281,7831,792-2.29%347,300613億2349万-7.25%1.780.56
05/201,8431,8611,8311,834-0.27%161,800627億6076万-5.56%1.820.58
05/171,8371,8511,8261,839+0.99%213,600629億3186万-5.74%1.830.58
05/161,8181,8321,8101,821+0.17%176,100623億1589万-7.14%1.810.57
05/151,8301,8351,8011,818-0.11%242,600622億1323万-7.86%1.810.57
05/141,7981,8241,7841,820-0.33%262,400622億8167万-8.27%1.810.57
05/131,8181,8381,8071,826-0.16%214,900624億8699万-8.56%1.820.57
05/101,8581,8721,8161,829-1.14%343,800625億8966万-8.91%1.820.57
05/091,8231,8571,8021,850+0.76%437,600633億829万-8.37%1.840.58
05/081,8891,8901,8311,836-2.5%432,200628億2920万-9.6%1.830.58
05/071,9541,9581,8731,883-4.22%716,600644億3757万-7.83%1.870.59
04/261,9681,9721,9521,966-0.71%277,600672億7789万-4.14%1.950.62
04/251,9771,9851,9651,980+0.15%217,100677億5698万-3.74%1.970.62
04/241,9992,0041,9731,977-1.15%303,900676億5432万-4.12%1.970.62
04/231,9992,0131,9922,000-0.15%231,600684億4140万-3.19%1.990.63
04/222,0032,0141,9942,003+0.2%198,600685億4406万-3.24%1.990.63
04/192,0032,0031,9791,999-0.1%246,300684億717万-3.57%1.990.63
04/182,0182,0211,9972,001-0.6%176,500684億7562万-3.61%1.990.63
04/172,0502,0501,9972,013-2.09%554,200688億8626万-3.13%20.63
04/162,0492,0592,0442,056+0.34%98,200703億5775万-1.2%2.040.65
04/152,0502,0722,0412,049+1.19%113,500701億1821万-1.49%2.040.64
04/122,0412,0472,0232,025-0.2%137,000692億9691万-2.6%2.010.64
04/112,0302,0312,0132,029+0.25%120,800694億3380万-2.5%2.020.64
04/102,0052,0411,9812,024-0.15%186,900692億6269万-2.93%2.010.64
04/092,0432,0492,0192,027-1.27%152,200693億6535万-2.97%2.010.64
04/082,0672,0682,0502,053-0.44%130,300702億5509万-2%2.040.64
04/052,0822,0902,0612,062-0.96%140,200705億6308万-1.72%2.050.65
04/042,1052,1062,0822,082-1.09%121,500712億4749万-0.95%2.070.65
04/032,1262,1262,1052,105-0.38%121,600720億3457万0%2.090.66
04/022,1402,1462,1122,113-1.12%162,900723億833万+0.19%2.10.66
04/012,1252,1372,1182,137+1.23%145,400731億2963万+1.23%2.120.67