株価チャート

2019/03/04~2019/07/31

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
07/311,1241,1411,1011,138+0.62%23,800297億7155万+1.61%41.041.63
07/301,1611,1611,1301,131-6.37%99,800295億8843万+1.43%40.791.62
07/291,1791,2111,1761,208+2.2%60,700316億285万+8.73%43.571.74
07/261,1951,1971,1821,182-0.34%34,400309億2265万+7.16%42.631.7
07/251,1421,1971,1421,186+3.67%77,600310億2730万+8.11%42.771.7
07/241,1351,1441,1331,144+1.06%16,900299億2852万+4.95%41.261.64
07/231,1381,1431,1321,132-0.35%18,100296億1459万+4.33%40.821.63
07/221,1411,1481,1361,136-0.87%15,500297億1923万+5.09%40.971.63
07/191,1351,1461,1311,146+1.06%16,700299億8084万+6.51%41.331.65
07/181,1321,1391,1231,134+0.09%25,800296億6691万+5.98%40.91.63
07/171,1601,1601,1291,133-1.48%28,600296億4075万+6.48%40.861.63
07/161,1321,1621,1301,150+1.95%23,500300億8549万+8.59%41.471.65
07/121,1351,1431,1201,128+1.53%60,100295億994万+7.12%40.681.62
07/111,1001,1141,1001,111+1%76,600290億6520万+6.01%40.071.6
07/101,1221,1321,1001,100-1.7%77,000287億7743万+5.57%39.671.58
07/091,1051,1291,1051,119+0.63%92,600292億7449万+8.01%40.361.61
07/081,1061,1191,1031,112+1%31,500290億9136万+8.07%40.11.6
07/051,1401,1421,1011,101-1.78%26,500288億359万+7.62%39.711.58
07/041,1401,1431,1141,121+0.18%24,800293億2681万+10.12%40.431.61
07/031,0801,1301,0801,119+3.52%27,900292億7449万+10.57%40.361.61
07/021,0731,0911,0531,081+0.75%26,000282億8036万+7.35%38.991.55
07/011,0441,0731,0391,073+4.17%24,200280億7107万+6.87%38.71.54
06/281,0411,0421,0301,030-0.48%14,100269億4613万+2.9%37.151.48
06/271,0381,0471,0351,035-1.05%12,200270億7694万+3.5%37.331.49
06/261,0261,0481,0231,046+1.85%12,400273億6471万+4.7%37.721.5
06/251,0191,0291,0161,027+1.38%7,700268億6765万+3.01%37.041.48
06/241,0171,0221,0111,013-0.59%5,900264億5277万+1.81%36.461.45
06/211,0221,0221,0081,019-0.68%8,600266億945万+2.41%36.681.46
06/201,0201,0271,0201,026+0.98%9,100267億9224万+3.22%36.931.47
06/191,0201,0241,0161,016-0.29%8,700265億3111万+2.32%36.571.46
06/181,0251,0281,0161,019-0.68%9,400266億945万+2.72%36.681.46
06/171,0161,0261,0121,026+1.48%9,900267億9224万+3.43%36.931.47
06/141,0101,0149991,011+1.2%16,400264億54万+2.12%36.391.45
06/131,0051,011999999+0.2%10,200260億8718万+1.01%35.961.43
06/121,0001,003992997+0.1%10,200260億3496万+0.91%35.891.43
06/11995999988996-0.6%22,500260億884万+0.91%35.851.43
06/109941,0049941,002+1.21%8,200261億6552万+1.73%36.071.44
06/07979992972990+1.75%6,500258億5216万+0.61%35.641.42
06/06964978960973+2.1%7,500254億824万-0.92%35.021.4
06/05943958943953+1.28%8,700248億8597万-2.85%34.31.37
06/04958958938941-1.77%10,300245億7261万-3.98%33.871.35
06/03971971950958-1.94%12,400250億1654万-2.15%34.481.37
05/31986986973977-0.61%11,300255億1269万0%35.171.4
05/30991991977983-0.81%7,000256億6937万+0.92%35.381.41
05/29999999986991-1.1%11,900258億7828万+2.06%35.671.42
05/281,0071,0071,0001,002-0.5%6,200261億6552万+3.51%36.071.44
05/271,0051,0071,0011,007+0.3%4,400262億9609万+4.46%36.251.44
05/241,0031,0089921,004+0.2%10,100262億1775万+4.58%36.141.44
05/239971,0039931,002+1.11%9,000261億6552万+4.81%36.071.44
05/229899949819910%5,600258億7828万+4.1%35.671.42
05/21996996991991-0.7%4,000258億7828万+4.43%35.671.42
05/209931,005993998-0.2%17,000260億6107万+5.5%35.921.43
05/171,0001,0059941,0000%24,800261億1330万+6.16%361.43
05/161,0031,0049931,0000%22,200261億1330万+6.61%361.43
05/159971,0049811,000+0.3%21,000261億1330万+6.95%361.43
05/14990999979997+0.71%16,400260億3496万+6.97%35.891.43
05/13990994988990+1.33%20,000258億5216万+6.45%35.641.42
05/10980983973977+0.62%13,500255億1269万+5.17%35.171.4
05/099759889719710%19,200253億5601万+4.52%34.951.39
05/08962974961971+0.94%35,900253億5601万+4.52%34.951.39
05/07967976960962-0.52%23,400251億2099万+3.66%34.631.38
04/26965970954967+1.26%21,900252億5156万+4.2%34.811.39
04/25945958945955+2.14%113,600249億3820万+2.91%34.381.37
04/24933944930935+0.43%23,900244億1593万+0.75%33.661.34
04/23928935923931+1.53%18,700243億1148万+0.22%33.511.33
04/22912920910917+0.99%16,000239億4589万-1.5%33.011.31
04/19899911890908+1%22,400237億1087万-2.58%32.681.3
04/18917917896899-1.1%17,500234億7585万-3.75%32.361.29
04/17910914906909-0.11%17,000237億3698万-2.99%32.721.3
04/16904910897910+1.11%14,000237億6310万-3.09%32.761.3
04/15910910894900-0.77%21,600235億197万-4.36%32.41.29
04/12910910889907+0.33%19,300236億8476万-3.92%32.651.3
04/11915915896904-0.66%15,400236億642万-4.44%32.541.3
04/10909916902910+0.11%15,400237億6310万-4.01%32.761.3
04/09918918894909-0.76%19,400237億3698万-4.32%32.721.3
04/08908917908916+0.99%22,400239億1978万-3.68%32.971.31
04/05912912904907-0.33%9,200236億8476万-4.73%32.651.3
04/04915915904910-0.22%13,000237億6310万-4.51%32.761.3
04/03916920904912-1.72%26,700238億1532万-4.5%32.831.31
04/02950950926928-2.32%10,600242億3314万-3.03%33.41.33
04/01963963939950-1.35%16,900248億763万-0.73%34.21.36
03/29964965953963-0.31%10,000251億4710万+0.73%34.661.38
03/28977977961966-0.31%11,000252億2544万+1.15%34.771.38
03/27973974962969+0.73%12,000253億378万+1.68%34.881.39
03/26961972951962+0.73%26,100251億2099万+1.16%34.631.38
03/25955961951955-1.04%19,100249億3208万+0.63%34.371.37
03/22962968959965+0.31%10,800251億9315万+1.9%34.731.38
03/20962964951962-0.1%26,600251億1483万+1.91%34.621.38
03/199689689529630%15,000251億4094万+2.34%34.661.38
03/18959969957963+0.31%17,800251億4094万+2.67%34.661.38
03/15958966955960+0.21%12,300250億6262万+2.56%34.551.38
03/14970970946958-0.73%18,300250億1041万+2.57%34.481.37
03/13963971955965-0.31%11,300251億9315万+3.65%34.731.38
03/12972972962968+1.15%17,700252億7147万+4.2%34.841.39
03/11973973956957-1.03%7,500249億8430万+3.24%34.441.37
03/08964969953967+0.73%21,800252億4537万+4.54%34.81.39
03/07956962953960+0.21%13,600250億6262万+4.01%34.551.38
03/06949958942958+1.27%15,200250億1041万+3.9%34.481.37
03/05940946933946+0.11%6,700246億9712万+2.6%34.041.36
03/04935948935945+0.96%7,100246億7102万+2.38%34.011.35