株価チャート

2019/02/15~2019/07/16

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
07/163,1603,1603,1103,145-0.94%96,2001027億8586万-3.56%16.380.97
07/123,1753,2003,1703,1750%98,0001037億6633万-2.99%16.540.97
07/113,2153,2203,1703,1750%95,0001037億6633万-3.35%16.540.97
07/103,1753,1803,1603,175-0.31%73,6001037億6633万-3.67%16.540.97
07/093,1753,2153,1753,185+0.31%79,9001040億9315万-3.66%16.590.98
07/083,2003,2003,1653,175-0.47%166,7001037億6633万-4.19%16.540.97
07/053,2103,2153,1853,190-0.31%86,9001042億5656万-4.03%16.620.98
07/043,1753,2103,1653,200+0.79%76,9001045億8339万-4.02%16.670.98
07/033,1803,2053,1553,175-1.55%120,4001037億6633万-5.08%16.540.97
07/023,2003,2703,2003,225+1.26%126,4001054億44万-3.99%16.80.99
07/013,2353,2503,1753,185+0.16%147,4001040億9315万-5.52%16.590.98
06/283,1853,2053,1653,180-0.16%82,1001039億2974万-6.11%16.570.98
06/273,2053,2103,1653,185-1.7%91,6001040億9315万-6.38%16.590.98
06/263,2703,2753,2403,240-1.07%67,2001058億9068万-5.15%16.880.99
06/253,2753,2903,2653,275+0.15%83,4001070億3456万-4.49%17.061.01
06/243,3203,3203,2653,270-1.51%25,3001068億7115万-4.89%17.031
06/213,3403,3403,2903,3200%106,0001085億526万-3.71%17.291.02
06/203,3503,3603,3153,3200%110,1001085億526万-3.94%17.291.02
06/193,3203,3253,2903,3200%96,3001085億526万-4.18%17.291.02
06/183,3453,3503,3003,320-1.04%102,9001085億526万-4.43%17.291.02
06/173,3853,4003,3453,355-1.32%82,7001096億4915万-3.62%17.481.03
06/143,4003,4253,3653,4000%107,0001111億1985万-2.49%17.711.04
06/133,4303,4453,3903,400-1.59%119,4001111億1985万-2.72%17.711.04
06/123,4703,4803,4503,455-0.43%56,2001129億1738万-1.37%181.06
06/113,4703,4853,4403,470+0.14%80,8001134億761万-1.11%18.081.07
06/103,4703,4853,4603,465+0.14%74,1001132億4420万-1.53%18.051.06
06/073,4853,5053,4603,460+0.44%68,7001130億8079万-1.87%18.021.06
06/063,4253,4853,4253,445+0.15%83,2001125億9055万-2.52%17.951.06
06/053,4453,4703,4203,440+1.78%61,9001124億2714万-2.91%17.921.06
06/043,4003,4253,3653,380-1.17%51,9001104億6620万-4.84%17.611.04
06/033,4053,4553,3853,420-0.44%47,5001117億7350万-4.07%17.821.05
05/313,4503,4603,4053,435-1.15%68,1001122億6373万-3.89%17.891.05
05/303,5103,5203,4553,475-1.56%53,9001135億7102万-2.99%18.11.07
05/293,4953,5453,4703,530-0.28%94,6001153億6855万-1.78%18.391.08
05/283,5453,5603,5153,540-0.84%106,2001156億9537万-1.75%18.441.09
05/273,5753,5903,5453,570+0.28%46,2001166億7584万-1.14%18.61.1
05/243,5203,6003,5103,560+0.99%112,1001163億4902万-1.66%18.551.09
05/233,5403,5453,5153,525-1.26%76,0001152億514万-2.95%18.361.08
05/223,5903,6303,5653,570+1.85%99,7001166億7584万-2.27%18.61.1
05/213,5003,5603,4803,505-0.28%140,7001145億5149万-4.55%18.261.08
05/203,5153,5453,5053,515-0.57%86,3001148億7831万-4.85%18.311.08
05/173,5603,5753,5103,5350%171,7001155億3196万-4.77%18.411.09
05/163,5353,5453,5003,535-0.14%120,7001155億3196万-5.18%18.411.09
05/153,5003,5453,4903,540+1.14%152,7001156億9537万-5.4%18.441.09
05/143,4403,5053,4153,500-0.28%82,1001143億8808万-6.84%18.231.07
05/133,5353,5453,4803,510-2.64%126,8001147億1490万-7.07%18.281.08
05/103,5803,6453,5603,605+0.42%123,4001178億1972万-4.96%18.781.11
05/093,5753,6353,5653,590-0.69%112,7001173億2949万-5.65%18.71.1
05/083,6453,6703,5953,615-2.43%76,7001181億4655万-5.37%18.831.11
05/073,6953,7303,6503,705+1.79%128,6001210億8795万-3.36%19.31.14
04/263,6503,7003,5903,640-0.55%128,6001189億6360万-5.23%18.961.12
04/253,6603,7053,6403,660-0.14%71,2001196億1725万-4.96%19.071.12
04/243,6653,6953,6453,665-0.27%88,8001197億8066万-5.05%19.091.13
04/233,7003,7403,6603,675-0.81%99,1001201億748万-5.01%19.141.13
04/223,6253,7203,6153,705+1.37%60,4001210億8795万-4.46%19.31.14
04/193,6103,6703,6053,655+0.69%89,0001194億5384万-5.9%19.041.12
04/183,7003,7103,6253,630-3.46%78,7001186億3678万-6.61%18.911.11
04/173,7153,7903,7103,7600%113,1001228億8548万-3.44%19.591.15
04/163,7253,7703,6603,760+0.4%156,6001228億8548万-3.52%19.591.15
04/153,7603,8253,7053,745-1.32%147,6001223億9525万-3.93%19.511.15
04/123,8603,8653,7203,795-1.68%153,4001240億2936万-2.67%19.771.17
04/113,8353,8853,7103,860-4.57%541,3001261億5371万-0.97%20.111.19
04/104,0454,0704,0154,045-0.12%118,2001321億9994万+3.85%21.071.24
04/094,0804,0904,0404,0500%85,9001323億6335万+4.27%21.11.24
04/084,0204,0753,9954,050+1.76%132,6001323億6335万+4.46%21.11.24
04/053,9653,9853,9103,980+1.14%158,6001300億7559万+2.84%20.731.22
04/043,8253,9453,8053,935+1.29%141,4001286億488万+1.81%20.51.21
04/033,9353,9353,8303,885-0.64%142,4001269億7077万+0.73%20.241.19
04/024,0054,0103,9053,910-2.25%102,5001277億8783万+1.56%20.371.2
04/013,9654,0053,9504,000+2.43%102,2001307億2924万+4.06%20.841.23
03/293,9053,9503,8903,9050%80,3001276億2442万+1.83%18.611.23
03/283,8953,9303,8453,905-1.51%148,8001276億2442万+1.98%18.611.23
03/273,9303,9753,8953,965+0.25%121,1001295億8535万+3.69%18.91.25
03/263,9203,9653,8903,955+1.8%156,2001292億5853万+3.62%18.851.25
03/253,8803,8953,8053,885-0.13%178,6001269億7077万+1.89%18.521.22
03/223,8603,9153,8503,890-0.13%126,7001271億3418万+2.13%18.541.23
03/203,8803,9053,8353,8950%102,1001272億9759万+2.39%18.561.23
03/193,8603,9103,8103,8950%101,1001272億9759万+2.53%18.561.23
03/183,8603,9153,8203,895+1.3%106,1001272億9759万+2.64%18.561.23
03/153,7703,8703,7653,845+2.95%164,1001256億6348万+1.53%18.331.21
03/143,7653,7753,7203,735-2.1%95,8001220億6842万-1.24%17.81.18
03/133,8103,8853,7953,815-0.26%58,8001246億8301万+0.77%18.181.2
03/123,8053,8353,7803,825+0.79%94,7001250億983万+1.08%18.231.21
03/113,7603,7953,7353,795+1.2%75,2001240億2936万+0.4%18.091.2
03/083,7203,7803,7103,750-1.06%81,2001225億5866万-0.64%17.871.18
03/073,7603,8203,7253,790+0.4%96,4001238億6595万+0.56%18.061.19
03/063,7903,7903,7053,775+0.4%106,7001233億7572万+0.29%17.991.19
03/053,8603,8603,7403,760-2.97%86,6001228億8548万-0.03%17.921.18
03/043,9103,9253,8303,875-0.51%44,2001266億4395万+3.25%18.471.22
03/013,8453,9103,8003,895+1.56%99,0001272億9759万+4.01%18.561.23
02/283,7603,8553,7353,835+2.13%101,3001253億3665万+2.59%18.281.21
02/273,7403,7803,7303,755+1.21%77,6001227億2207万+0.75%17.91.18
02/263,7603,7753,6653,710-1.2%55,2001212億5137万-0.32%17.681.17
02/253,7653,7753,7253,755-0.27%46,7001227億2207万+0.97%17.91.18
02/223,7453,7803,7253,7650%69,3001230億4889万+1.46%17.941.19
02/213,7653,7753,6903,7650%68,2001230億4889万+1.62%17.941.19
02/203,7953,8103,7403,765-1.18%62,5001230億4889万+2.25%17.941.19
02/193,8203,8203,7653,810-0.65%47,8001245億1960万+4.07%18.161.2
02/183,8453,8503,7853,835+1.05%47,7001253億3665万+5.42%18.281.21
02/153,7503,7953,7253,795+0.53%22,7001240億2936万+5.01%18.091.2