株価チャート

2019/03/01～2019/07/30

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
07/301,6381,6831,6381,667+1.46%7,400106億2281万-2.17%-9.79
07/291,6311,6481,6151,643+0.67%6,200104億6987万-3.75%-9.65
07/261,6331,6461,6321,632-0.43%3,300103億9978万-4.73%-9.59
07/251,6261,6441,6241,639+0.8%3,000104億4438万-4.71%-9.63
07/241,6901,6901,6241,626-3.16%9,600103億6154万-5.68%-9.55
07/231,6871,6991,6761,679-0.3%2,800106億9928万-3%-9.87
07/221,6871,6881,6531,684+0.54%4,200107億3114万-3.11%-9.89
07/191,6271,6821,6271,675+3.01%11,100106億7379万-4.07%-9.84
07/181,6181,6431,6101,626-0.49%9,800103億6154万-7.19%-9.55
07/171,6281,6441,6141,634+0.49%5,000104億1252万-7.32%-9.6
07/161,6421,6461,6041,626-1.22%16,600103億6154万-8.29%-9.55
07/121,7231,7251,6251,646-4.63%20,600104億8899万-7.68%-9.67
07/111,7161,7371,7131,726+0.64%9,800109億9878万-3.68%-10.14
07/101,7201,7501,7081,715-0.64%17,500109億2869万-4.35%-10.08
07/091,8421,8421,6901,726-8.09%77,900109億9878万-3.84%-10.14
07/081,8691,9081,8571,878+1.57%32,300119億6739万+4.74%-11.03
07/051,7981,8491,7971,849+3.18%23,900117億8259万+3.41%-10.86
07/041,7831,8001,7511,792+1.53%16,900114億1936万+0.39%-10.53
07/031,7401,7691,7151,765+1.15%8,900112億4731万-0.95%-10.37
07/021,7481,7641,7221,745-0.63%15,200111億1986万-2.19%-10.25
07/011,7551,7681,7351,756+1.21%15,300111億8996万-1.57%-10.32
06/281,7261,7451,6851,735+2%38,100110億5614万-2.75%-10.19
06/271,6961,7271,6691,701+0.35%26,500108億3947万-4.65%-9.99
06/261,7251,7251,6801,695-1.97%19,600108億124万-4.99%-9.96
06/251,7271,7621,6851,729-1.82%25,300110億1790万-3.25%-10.16
06/241,7611,7871,6951,761-1.01%28,100112億2182万-1.45%-10.35
06/211,8021,8401,7561,779-1.22%29,600113億3652万+0.06%-10.45
06/201,7491,8041,7481,801+2.91%25,000114億7671万+1.81%-10.58
06/191,7901,7951,7311,750-2.34%42,500111億5172万-0.4%-10.28
06/181,8571,8571,7651,792-4.43%37,300114億1936万+2.52%-10.53
06/171,8791,9051,8681,875+0.11%14,800119億4827万+8.07%-11.02
06/141,8411,8811,8351,873+2.24%20,800119億3553万+8.83%-11
06/131,8861,8891,8171,832-2.86%17,400116億7426万+7.32%-10.76
06/121,8611,9081,8291,886+0.21%33,700120億1837万+11.4%-11.08
06/111,8861,9451,8751,882-0.84%53,700119億9288万+12.16%-11.06
06/101,9201,9201,8701,898+2.65%44,500120億9484万+14.2%-11.15
06/071,7751,8491,7621,849+4.35%53,100117億8259万+12.33%-10.86
06/061,7551,8201,7551,772+1.2%17,400112億9191万+8.71%-10.41
06/051,7001,7671,6971,751+4.16%17,800111億5809万+8.29%-10.29
06/041,7461,7461,6111,681-3.83%62,200107億1202万+4.8%-9.88
06/031,7501,7901,7061,748-1.02%22,600111億3898万+9.59%-10.27
05/311,7501,8301,7321,766+1.85%48,200112億5368万+11.49%-10.38
05/301,8121,8201,7301,734-4.04%28,900110億4976万+10.31%-10.19
05/291,7231,8391,6901,807+3.67%66,200115億1495万+15.69%-10.62
05/281,7441,7741,7131,743-0.68%19,000111億711万+12.52%-10.24
05/271,7221,7771,7021,755+1.39%23,900111億8358万+13.89%-10.31
05/241,6801,7601,6721,731+1.7%35,200110億3065万+12.99%-10.17
05/231,8171,8261,6901,702-4.92%89,600108億4585万+11.61%-10
05/221,7301,8101,7021,790+3.77%137,200114億662万+17.84%-10.52
05/211,5451,7481,5451,725+12.6%214,800109億9241万+14.39%-10.14
05/201,5401,5501,5101,532-0.52%9,80097億6253万+2.47%-9
05/171,5151,5501,5151,540+1.65%36,70098億1351万+3.43%-9.05
05/161,5201,5361,4951,515-0.33%13,60096億5420万+2.16%-8.9
05/151,4891,5201,4791,520+3.05%12,10096億8607万+2.56%-8.93
05/141,4991,4991,4601,475-2.9%11,80093億9931万-0.41%-8.67
05/131,5391,5391,5021,519-0.52%6,80096億7969万+2.5%-8.92
05/101,5201,5401,4781,527+4.23%35,90097億3067万+3.11%-8.97
05/091,4821,5151,4151,465-3.49%30,70093億3558万-1.08%-8.61
05/081,4351,5241,4351,518+1.54%11,80096億7332万+2.43%-8.92
05/071,4771,5281,4631,495+0.34%13,10095億2676万+1.15%-8.78
04/261,4351,4911,4151,490+3.33%7,90094億9489万+0.95%-8.75
04/251,4521,4591,4401,442-0.69%2,70091億8902万-2.17%-8.47
04/241,4471,4521,4321,452+1.89%3,80092億5274万-1.69%-8.53
04/231,4611,4611,4181,425-2.93%7,60090億8069万-3.65%-8.37
04/221,4771,4871,4311,468-0.41%9,60093億5470万-1.01%-8.63
04/191,4521,4831,4511,474+1.59%6,40093億9293万-0.74%-8.66
04/181,4681,4681,4311,451-1.83%10,60092億4637万-2.36%-8.53
04/171,4961,4961,4711,478-1.47%10,50094億1842万-0.67%-8.68
04/161,5191,5301,5001,500-1.57%7,80095億5862万+0.74%-8.81
04/151,5451,5531,5201,524-1.55%10,90097億1156万+2.56%-8.95
04/121,5451,5621,5261,548+0.19%17,10098億6449万+4.45%-9.1
04/111,5671,5671,5221,545-1.4%19,50098億4538万+4.53%-9.08
04/101,5081,5751,5081,567+4.82%97,20099億8557万+6.31%-9.21
04/091,4341,5001,4251,495+5.58%16,10095億2676万+1.77%-8.78
04/081,3701,4251,3701,416+3.36%13,80090億2333万-3.54%-8.32
04/051,4021,4291,3581,370-2.28%18,80087億3020万-6.74%-8.05
04/041,4711,4731,3501,402-6.22%46,90089億3412万-4.63%-8.24
04/031,4821,5181,4711,495+0.54%13,30095億2676万+1.63%-8.78
04/021,5081,5501,4871,487-0.27%21,00094億7578万+1.57%-8.74
04/011,5031,5271,4701,491+0.13%22,60095億127万+2.47%-8.76
03/291,5241,5781,4411,489-2.42%42,80094億8852万+2.9%-8.75
03/281,5101,5371,4951,526+1.46%19,60097億2430万+6.12%-8.97
03/271,4111,5181,4001,504+6.36%29,20095億8411万+5.4%-8.84
03/261,4161,4581,4001,414-1.74%22,40090億1059万-0.28%-8.31
03/251,4321,4401,4011,439-0.35%17,60091億6990万+1.84%-8.45
03/221,4821,5081,4341,444-4.5%22,40092億176万+2.7%-8.48
03/201,4971,5191,4781,512+0.53%9,80096億3509万+8.15%-8.88
03/191,5211,5471,4921,504-1.05%23,00095億8411万+8.59%-8.84
03/181,5501,5521,5021,520-1.3%80,90096億8607万+10.71%-8.93
03/151,4851,5451,4851,540+3.7%56,80098億1351万+13.32%-9.05
03/141,5201,5201,4671,485-1.2%14,30094億6303万+10.41%-8.73
03/131,4951,5151,4731,503+0.54%31,50095億7773万+13.09%-8.83
03/121,4561,4971,4491,495+4.84%31,20095億2676万+13.86%-8.78
03/111,4191,4641,3961,426-0.49%16,30090億8706万+9.86%-8.38
03/081,4451,4601,3811,433-1.38%27,30091億3167万+11.52%-8.42
03/071,4491,4741,4241,453+0.28%18,40092億5911万+14.32%-8.54
03/061,4201,4621,4071,449+0.69%18,60092億3362万+15.46%-8.51
03/051,4691,4801,4301,439-2.44%22,60091億6990万+16.05%-8.45
03/041,4671,4881,4591,475+2.57%26,70093億9931万+20.31%-8.67
03/011,3921,4501,3611,438+3.38%29,20091億6353万+18.84%-8.45