株価チャート

2019/03/19～2019/08/16

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
08/16912912883887-2.74%107,200210億7316万-7.31%-5.51
08/15923929906912-2.77%77,200216億6711万-4.8%-5.67
08/14950962924938-1.47%77,200222億8481万-1.88%-5.83
08/13890952888952+4.39%148,900226億1742万-0.1%-5.92
08/09986991880912-6.56%241,600216億6711万-4%-5.67
08/081,0181,018970976-4.13%79,400231億8761万+3.17%-6.07
08/071,0161,0239941,0180%83,400241億8544万+8.64%-6.33
08/069921,0189621,018-0.39%101,600241億8544万+9.82%-6.33
08/051,0291,0379961,022-0.58%95,100242億8047万+11.57%-6.35
08/021,0171,0371,0121,028-0.77%91,500244億2301万+13.72%-6.39
08/019941,0449861,036+4.44%205,600246億1308万+16.14%-6.44
07/31998998972992-0.6%66,200235億6773万+12.86%-6.17
07/30981998972998+1.73%95,200237億1028万+14.98%-6.2
07/29959984955981+2.62%82,400233億640万+14.47%-6.1
07/269559579289560%66,200227億1245万+13%-5.94
07/25929958927956+3.24%92,800227億1245万+14.35%-5.94
07/24921926907926+0.98%37,400219億9972万+11.97%-5.76
07/23909923909917+1.55%47,300217億8590万+12.1%-5.7
07/22919919882903-2.59%110,600214億3767万+11.34%-5.61
07/19906945906927+2.32%86,500220億744万+15.3%-5.76
07/18916917888906-1.2%92,600215億889万+13.82%-5.63
07/17906918875917+1.55%181,200217億7003万+16.22%-5.7
07/16963979892903-6.13%271,400214億3767万+15.62%-5.61
07/12978997952962-1.13%294,500228億3836万+24.29%-5.98
07/11925976909973+5.19%344,900230億9950万+27.36%-6.04
07/10898928882925+6.44%301,200219億5996万+22.68%-5.75
07/09849885842869+1.88%96,500206億3049万+16.64%-5.4
07/08885887842853-2.07%154,700202億5064万+15.58%-5.3
07/05813877811871+7.8%272,800206億7797万+19.15%-5.41
07/04771814771808+4.94%116,000191億8232万+11.45%-5.02
07/03768770762770+0.65%33,000182億8018万+6.8%-4.78
07/02746767745765+2.55%48,500181億6148万+6.4%-4.75
07/01729747727746+3.9%49,700177億1041万+4.04%-4.63
06/28721727718718-0.97%29,400170億4567万+0.42%-4.46
06/27717727717725+2.11%44,200172億1186万+1.26%-4.5
06/26716723710710-0.14%34,100168億5575万-0.84%-4.41
06/25719727710711-0.56%23,100168億7949万-0.84%-4.42
06/24717723711715+0.28%30,800169億7159万-0.56%-4.44
06/21723724713713-1.11%52,100169億2412万-1.11%-4.43
06/207287287167210%13,300171億1401万-0.14%-4.48
06/19725726711721+1.12%34,600171億1401万-0.41%-4.48
06/18738741703713-2.73%58,800169億2412万-1.66%-4.43
06/17734743726733+0.27%45,600173億9885万+0.96%-4.55
06/14725735719731+1.39%26,400173億5138万+0.55%-4.54
06/13728729713721-1.64%33,100171億1401万-1.1%-4.48
06/12723733720733+1.95%45,300173億9885万+0.41%-4.55
06/11726734719719-0.83%56,700170億6654万-1.78%-4.47
06/10727728719725+0.42%57,300172億896万-1.09%-4.5
06/07709731706722+2.12%75,200171億3775万-1.77%-4.48
06/06709719696707-0.98%38,800167億8170万-3.94%-4.39
06/05698715693714+3.78%42,500169億4786万-3.25%-4.43
06/04681691676688+0.58%34,400163億3071万-7.03%-4.27
06/03700701682684-2.98%50,300162億3576万-7.94%-4.25
05/31712713702705-1.26%27,700167億3423万-5.62%-4.38
05/30708715702714+0.42%44,200169億4786万-4.8%-4.43
05/29710714698711-0.56%64,200168億7665万-5.58%-4.42
05/28714724713715-0.14%37,200169億7159万-5.42%-4.44
05/27738738714716-1.92%50,900169億9533万-5.54%-4.45
05/24735739723730-0.68%45,800173億2764万-3.95%-4.53
05/23736741731735-0.14%40,700174億4632万-3.54%-4.56
05/22742748727736-1.08%111,400174億7006万-3.66%-4.57
05/21758758742744-2.49%56,500176億2796万-2.87%-4.61
05/20770770757763+0.53%33,100180億7814万-0.65%-4.73
05/17763768757759+0.93%45,700179億8336万-1.43%-4.7
05/16760765751752-0.66%51,000178億1751万-2.46%-4.66
05/15760761743757+1.2%99,300179億3597万-2.07%-4.69
05/14743758739748-0.66%52,500177億2273万-3.36%-4.64
05/13768770748753-2.59%140,300178億4120万-2.84%-4.67
05/10754789754773+1.84%90,700183億1507万-0.39%-4.79
05/09760760750759-0.13%38,300179億8336万-2.19%-4.7
05/08765767755760-0.78%33,700180億706万-2.19%-4.71
05/07765776756766+0.79%47,100181億4922万-1.54%-4.75
04/26758762743760+0.26%57,700180億706万-2.44%-4.71
04/25768776755758-0.52%107,700179億5967万-2.82%-4.7
04/24759778759762+0.4%37,000180億5444万-2.56%-4.72
04/23765770755759-1.17%56,700179億8336万-3.19%-4.7
04/22774784766768-0.52%34,600181億6419万-2.17%-4.75
04/19779786772772-0.39%17,600182億5880万-1.78%-4.78
04/18788794775775-1.65%19,000183億2975万-1.4%-4.8
04/17779799778788+1.03%31,500186億3722万+0.25%-4.88
04/16778787775780+1.04%17,100184億4801万-0.76%-4.83
04/15773789771772+0.13%42,500182億5880万-1.66%-4.78
04/12772779767771-0.13%27,100182億3515万-1.66%-4.77
04/11782786767772-2.4%55,300182億5880万-1.66%-4.78
04/10793799784791-0.88%24,000187億817万+0.64%-4.89
04/09798805781798+0.5%42,500188億7373万+1.53%-4.94
04/08802827789794-0.25%56,200187億7913万+1.02%-4.91
04/05796799788796+0.38%16,100188億2643万+1.14%-4.93
04/04800814793793-0.75%48,500187億5548万+0.89%-4.91
04/03772799769799+3.63%45,500188億9738万+1.65%-4.94
04/02794802769771-2.28%53,200182億3515万-2.03%-4.77
04/01792799782789+0.64%63,100186億6087万+0.25%-4.88
03/29771789771784+1.55%39,000185億4261万-0.38%30.014.27
03/28777777757772-1.03%36,200182億5880万-1.91%29.554.21
03/27771781765780-0.13%36,300184億4801万-1.02%29.864.25
03/26795798780781+0.13%73,900184億7166万-1.01%29.94.26
03/25782785773780-2.62%51,700184億3631万-1.14%29.844.25
03/22802810788801-0.74%38,700189億3267万+1.65%30.644.36
03/20801809799807+1.25%19,600190億7449万+2.54%30.874.4
03/19801809790797-0.5%34,400188億3813万+1.53%30.494.34