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
08/01956971956965+0.94%5,000135億7957万-0.62%5.630.69
07/31964964923956-0.42%4,700134億5292万-1.24%5.570.69
07/30960970960960+0.1%1,300135億921万-0.72%5.60.69
07/29962964958959-1.34%4,300134億9514万-1.03%5.590.69
07/26990991972972-1.62%5,700136億7808万0%5.670.7
07/251,0101,010984988-1.2%1,800139億323万+1.65%5.760.71
07/249951,0039951,000+0.7%3,400140億7210万+3.2%5.830.72
07/239921,0019909930%7,100139億7359万+3.12%5.790.71
07/22984999984993+0.1%3,000139億7359万+3.76%5.790.71
07/199801,010957992+3.01%11,000139億5952万+4.31%5.780.71
07/18972976941963-1.63%6,600135億5143万+1.8%5.610.69
07/171,0431,043975979-6.14%26,100137億7658万+3.82%5.710.7
07/161,0061,0481,0061,043+3.78%13,200146億7720万+10.84%6.080.75
07/121,0171,0231,0051,005-1.18%7,500141億4246万+7.03%5.860.72
07/111,0001,0241,0001,017+2.62%9,200143億1132万+9%5.930.73
07/109731,006973991+2.16%14,400139億4545万+7.6%5.780.71
07/09967975967970+0.62%2,200136億4993万+6.59%5.650.7
07/08983986964964-3.41%7,300135億6550万+7.23%5.620.69
07/05989998974998+1.84%10,600140億4395万+12.39%5.820.72
07/049991,002967980-0.51%12,900137億9065万+11.74%5.710.7
07/039451,011945985+4.34%22,600138億6101万+13.61%5.740.71
07/02905978905944+5.01%25,500132億8406万+10.28%5.50.68
07/01896899890899+2.04%4,800126億5081万+6.14%5.240.65
06/28894898866881-0.79%6,400123億9752万+4.88%5.140.63
06/27875896875888+0.68%7,700124億9602万+6.47%5.180.64
06/26935984863882-5.47%28,100124億1159万+6.52%5.140.63
06/251,0101,039933933-7.35%21,900131億2926万+13.5%5.440.67
06/241,0421,0751,0061,007-2.99%23,200141億7060万+23.56%5.870.72
06/219601,1159311,038+7.34%83,500146億683万+28.94%6.050.75
06/209171,055882967+6.03%78,900136億772万+21.79%5.640.69
06/19871922860912+8.31%46,000128億3375万+15.88%5.320.65
06/18867867840842-0.47%14,200118億4870万+7.26%4.910.6
06/17870870843846+0.71%7,600119億499万+7.22%4.930.61
06/14864871840840-3.67%31,600118億2056万+5.93%4.90.6
06/13895895855872-3.43%36,700122億7087万+9.41%5.080.63
06/12927927874903-1.74%51,300127億710万+12.88%5.260.65
06/111,0501,063880919-8.37%197,600129億3225万+14.73%5.360.66
06/109581,0039571,003+17.58%123,100141億1431万+24.91%5.850.72
06/07808853805853+21.34%55,400120億350万+6.36%4.970.61
06/06713728701703-1.4%9,50098億9268万-12.89%4.10.5
06/05702713702713+1.86%3,600100億3340万-12.84%4.160.51
06/04701712699700-0.14%6,10098億5047万-15.66%4.080.5
06/03710710701701-1.96%6,00098億6454万-16.84%4.090.5
05/31731739711715-0.69%10,800100億6155万-16.37%4.170.51
05/30726743719720+1.27%9,800101億3191万-16.96%4.20.52
05/29711716710711-0.7%4,400100億526万-19.02%4.140.51
05/28723723716716-0.97%5,600100億7562万-19.46%4.170.51
05/27735737723723-1.36%6,400101億7412万-19.67%4.210.52
05/24754754733733-1.61%7,600103億1484万-19.54%4.270.53
05/23764766743745+0.68%22,500104億8371万-19.11%4.340.53
05/22756759734740-0.13%17,200104億1335万-20.43%4.310.53
05/21763764741741-3.14%5,000104億2742万-21.17%4.320.53
05/207657757477650%9,600107億6515万-19.39%4.460.55
05/17800800762765-3.65%10,100107億6515万-20.15%4.460.55
05/16855855793794-7.13%12,000111億7324万-17.89%4.630.57
05/15957957848855-10.66%25,200120億3164万-12.31%4.980.61
05/14907957901957+2.9%1,900134億6699万-2.35%5.580.69
05/13948948930930-1.9%1,400130億8705万-5.2%5.420.67
05/10933948933948+1.39%300133億4035万-3.76%5.530.68
05/09937937935935-0.95%1,000131億5741万-5.36%5.450.67
05/08952957944944-1.77%3,900132億8406万-4.93%5.50.68
05/07970970956961-1.94%1,800135億2328万-3.71%5.60.69
04/26980981977980+0.31%1,900137億9065万-2.2%5.710.7
04/25980981977977-0.41%2,500137億4844万-2.98%5.690.7
04/241,0121,012975981-3.25%1,600138億473万-2.97%5.720.7
04/231,0181,0181,0141,014-0.2%2,500142億6910万-0.29%5.910.73
04/221,0391,0401,0161,0160%2,200142億9725万-0.39%5.920.73
04/191,0201,0521,0141,016+0.2%9,400142億9725万-0.88%5.920.73
04/181,0001,0149971,014+1.91%3,900142億6910万-1.46%5.910.73
04/179911,010991995+0.51%4,700140億173万-3.68%5.80.71
04/169909989909900%2,700139億3137万-4.72%5.770.71
04/151,0101,010988990+0.51%3,200139億3137万-5.35%5.770.71
04/12985985985985+0.92%100138億6101万-6.46%5.740.71
04/11977977976976-1.61%1,000137億3436万-8.01%5.690.7
04/10975994975992+1.22%1,000139億5952万-7.29%5.780.71
04/09998998980980+0.51%1,100137億9065万-9.18%5.710.7
04/08991998975975-0.51%2,700137億2029万-10.39%5.680.7
04/05997997980980-1.71%3,400137億9065万-10.67%5.710.7
04/04985998982997+1.22%2,500140億2988万-9.77%5.810.72
04/03982998970985+1.55%2,400138億6101万-11.42%5.740.71
04/021,0051,005970970-3.48%6,100136億4993万-13.47%5.650.7
04/011,0151,0451,0051,005-0.2%2,600141億4246万-11.14%5.860.72
03/299881,0509781,007-3.17%29,300141億7060万-11.59%6.770.79
03/281,0551,0691,0401,040-1.42%900146億3498万-9.41%70.82
03/271,0851,0851,0551,055-1.31%1,900148億4606万-8.82%7.10.83
03/261,0711,1041,0681,069+0.19%2,000150億4307万-8.16%7.190.84
03/251,0711,0711,0631,067-1.93%1,200150億1493万-8.88%7.180.84
03/221,1001,1161,0861,088-1.09%3,000153億1044万-7.56%7.320.86
03/201,1031,1031,1001,100-0.72%5,200154億7931万-7.02%7.40.87
03/191,1101,1101,1001,108-0.18%1,800155億9188万-6.73%7.450.87
03/181,1501,1501,1021,110-1.77%8,100156億2003万-7.04%7.470.87
03/151,1221,1481,1221,130+0.8%2,400159億147万-5.83%7.60.89
03/141,1121,1451,1121,121+1.17%3,500157億7482万-7.13%7.540.88
03/131,1411,1421,1021,108-3.9%2,300155億9188万-8.88%7.450.87
03/121,1611,1611,1531,153-0.6%2,900162億2513万-5.8%7.760.91
03/111,2011,2011,1571,160-0.94%2,900163億2363万-5.61%7.80.91
03/081,1761,1801,1711,171-0.51%1,400164億7842万-4.95%7.880.92
03/071,2021,2021,1771,177-2.65%1,300165億6286万-4.7%7.920.93
03/061,2101,2181,2021,209-0.41%1,200170億1316万-2.18%8.130.95
03/051,2001,2141,1861,214+1.93%5,800170億8352万-1.7%8.170.96