株価チャート

2019/02/07~2019/07/08

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
07/081,1001,1281,0871,091-0.46%100,200260億6486万+2.44%29.794.79
07/051,0691,0971,0571,096+2.33%75,200261億8431万+3.3%29.934.82
07/041,0741,1171,0631,071+0.66%191,400255億8704万+1.23%29.254.71
07/031,0751,0861,0591,064-1.57%60,900254億1981万+0.76%29.054.68
07/021,0731,0861,0641,081+0.19%52,900258億2595万+2.56%29.524.75
07/011,0771,0871,0701,079+2.86%53,000257億7817万+2.57%29.464.74
06/281,0501,0581,0411,049-0.38%26,900250億6144万0%28.654.61
06/271,0401,0531,0291,053+1.45%37,800251億5701万+0.48%28.754.63
06/261,0701,0701,0331,038-3.53%56,500247億9865万-0.76%28.344.56
06/251,0641,0831,0591,076+1.61%69,700257億650万+2.77%29.384.73
06/241,0581,0691,0491,059+0.09%58,600253億35万+1.24%28.924.65
06/211,0771,0821,0541,058-1.76%64,200252億7646万+1.15%28.894.65
06/201,0761,0901,0691,077+0.19%54,200257億3039万+2.96%29.414.73
06/191,0831,0991,0741,075+1.13%68,100256億8261万+2.97%29.364.72
06/181,0791,1051,0621,063-1.94%68,700253億9592万+2.02%29.034.67
06/171,0981,1071,0791,084-0.55%77,400258億9762万+4.03%29.64.76
06/141,0701,0921,0511,090+2.35%93,900260億4097万+4.91%29.764.79
06/131,0901,0901,0591,065-3.36%102,900254億4370万+1.91%29.084.68
06/121,0891,1291,0811,102+2.51%122,600263億2766万+4.85%30.094.84
06/111,0681,0901,0631,075+1.13%69,400256億8261万+1.8%29.364.72
06/101,0501,0761,0481,063+2.9%74,000253億9592万-0.09%29.034.67
06/071,0451,0471,0311,033+0.29%44,300246億7919万-3.55%28.214.54
06/061,0501,0501,0171,030-1.9%74,000246億752万-4.63%28.134.53
06/051,0261,0551,0131,050+4.69%74,500250億8534万-3.58%28.674.61
06/041,0011,0079891,003+0.2%79,300239億6247万-8.57%27.394.41
06/031,0101,0291,0011,001-1.09%72,600239億1469万-9.58%27.334.4
05/311,0021,0261,0011,0120%110,100241億7748万-9.4%27.634.45
05/301,0351,0481,0081,012-1.56%61,600241億7748万-10.12%27.634.45
05/291,0091,0381,0091,028+0.69%55,000245億5974万-9.51%28.074.52
05/281,0161,0381,0091,021+0.49%88,500243億9250万-10.91%27.884.49
05/271,0001,0269971,016+0.49%67,600242億7305万-12.11%27.744.46
05/249881,0289371,011-0.69%98,700241億5359万-13.29%27.614.44
05/231,0501,0531,0181,018-3.32%90,900243億2083万-13.44%27.84.47
05/221,0611,0701,0471,053-0.28%54,700251億5701万-11.29%28.754.63
05/211,0541,0671,0471,056+1.25%35,600252億2868万-11.93%28.844.64
05/201,1001,1001,0371,043-2.61%125,500249億1810万-13.8%28.484.58
05/171,0431,0771,0331,071+5.73%115,300255億8704万-12.29%29.254.71
05/161,0491,0491,0071,013-3.43%142,000242億138万-17.64%27.664.45
05/151,0471,0591,0401,049+0.48%135,300250億6144万-15.4%28.654.61
05/149981,0449881,044+2.45%262,700249億4199万-16.35%28.514.59
05/131,1421,1481,0171,019-17.29%503,400243億4472万-19%27.834.48
05/101,2001,2511,1901,232+1.73%112,500294億3346万-2.84%33.645.41
05/091,2221,2391,2021,211-1.06%121,700289億3175万-4.8%33.075.32
05/081,2651,2651,2211,224-4.45%137,000292億4233万-4%33.425.38
05/071,2581,2911,2581,281+2.56%112,000306億411万+0.23%34.985.63
04/261,2501,2521,2371,249-0.56%76,800298億3960万-2.19%34.115.49
04/251,2501,2671,2431,256+0.32%285,600300億684万-1.64%34.35.52
04/241,2511,2651,2491,252+0.24%45,800299億1128万-1.88%34.195.5
04/231,2461,2531,2391,249+0.16%70,000298億3960万-2.12%34.115.49
04/221,2471,2621,2381,247+0.08%55,100297億9182万-2.27%34.055.48
04/191,2401,2591,2401,246+0.56%65,000297億6793万-2.35%34.025.48
04/181,2681,2691,2321,239-2.29%137,100296億70万-2.82%33.835.44
04/171,2841,2841,2531,268-0.86%77,000302億9353万-0.55%34.635.57
04/161,2751,2971,2731,279-0.54%56,800305億5633万+0.39%34.935.62
04/151,2601,2861,2601,286+2.14%75,200307億2356万+1.02%35.125.65
04/121,2651,2701,2511,259-0.71%49,500300億7851万-0.94%34.385.53
04/111,2951,2951,2561,268-1.86%110,700302億9353万-0.39%34.635.57
04/101,3181,3291,2901,292-3.58%101,900308億6691万+1.41%35.285.68
04/091,3311,3401,3171,340+1.21%111,600320億1367万+5.18%36.595.89
04/081,3311,3361,3041,324-0.3%115,600316億3141万+3.92%36.155.82
04/051,2971,3301,2891,328+2.39%125,200317億2698万+4.24%36.265.84
04/041,2601,3201,2521,297+3.26%153,000309億8636万+1.81%35.425.7
04/031,2641,2811,2521,256+0.08%66,100300億684万-1.57%34.35.52
04/021,2811,2941,2461,255-2.03%116,000299億8295万-1.88%34.275.52
04/011,3031,3031,2701,281-0.7%86,600306億411万-0.08%34.985.63
03/291,3181,3241,2771,290-1.68%97,700308億1913万+0.62%17.715.82
03/281,2921,3221,2881,312+1.55%109,000313億4472万+2.34%18.015.92
03/271,3031,3331,2881,292-1.67%145,500308億6691万+0.7%17.745.83
03/261,2611,3301,2601,314+5.46%264,700313億9251万+2.26%18.045.93
03/251,2361,2641,2361,246+0.24%147,300297億6793万-3.19%17.115.62
03/221,2361,2621,2341,243+0.65%76,400296億9626万-3.72%17.065.61
03/201,2391,2531,2341,235-0.8%46,700295億513万-4.63%16.965.57
03/191,2641,2721,2411,245-1.5%46,600297億4404万-4.08%17.095.62
03/181,2401,2641,2341,264+2.02%88,300301億9797万-2.69%17.355.71
03/151,2301,2501,2281,239+0.81%59,100296億70万-5.2%17.015.59
03/141,2511,2511,2261,229-1.13%77,500293億6179万-6.47%16.875.55
03/131,2351,2501,2301,243+0.81%58,300296億9626万-5.98%17.065.61
03/121,2521,2681,2321,233-1.12%116,000294億5735万-7.36%16.935.57
03/111,2481,2521,2181,2470%105,900297億9182万-6.87%17.125.63
03/081,2841,2901,2431,247-4.08%132,100297億9182万-7.42%17.125.63
03/071,2971,3091,2921,300+0.23%60,200310億5804万-3.99%17.855.87
03/061,3001,3001,2851,297-0.61%66,700309億8636万-4.49%17.815.85
03/051,3211,3221,3051,305-1.73%56,400311億7749万-4.26%17.925.89
03/041,3371,3391,3201,328-0.15%64,300317億2698万-2.92%18.235.99
03/011,3141,3441,3041,330+0.83%46,600317億7476万-3.06%18.266
02/281,3511,3591,3141,319-1.71%118,600315億1196万-4.14%18.115.95
02/271,3271,3531,3061,342+0.6%163,200320億6145万-2.75%18.426.06
02/261,3271,3461,3061,334+0.53%141,100318億7032万-3.61%18.316.02
02/251,2901,3301,2851,327+3.19%125,700317億309万-4.39%18.225.99
02/221,2951,3041,2811,286-1%117,800307億2356万-7.75%17.665.8
02/211,3151,3151,2841,299-1.59%151,100310億3414万-7.35%17.835.86
02/201,3411,3411,3021,320-2%136,900315億3585万-6.38%18.125.96
02/191,3581,3771,3421,347-0.81%90,100321億8090万-4.74%18.496.08
02/181,3521,3831,3521,358+0.67%76,300324億4370万-4.1%18.646.13
02/151,3391,3701,3331,349+0.22%80,900322億2868万-4.93%18.526.09
02/141,3051,3991,2801,346+3.14%259,100321億5701万-5.41%18.486.08
02/131,2901,3281,2901,305+1.24%247,700311億7749万-8.55%17.925.89
02/121,3501,3521,2431,289-11.23%422,300307億9524万-10.05%17.75.82
02/081,3981,4601,3951,452+2.76%143,200346億8944万+0.9%19.936.55
02/071,4281,4281,3751,413-2.28%164,800337億5770万-1.74%19.46.38