株価チャート

2019/02/25～2019/07/24

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
07/241,3811,3811,3401,352-1.96%111,200138億9856万-3.22%13.812.29
07/231,4041,4041,3751,379-1.01%66,300141億7612万-1.36%14.092.34
07/221,4191,4191,3641,3930%80,500143億2004万-0.36%14.232.36
07/191,3911,4141,3871,393-0.43%31,200143億2004万-0.29%14.232.36
07/181,4121,4151,3811,399-1.89%59,300143億8172万+0.21%14.292.37
07/171,4111,4331,4021,426+1.13%31,100146億5928万+2.22%14.572.42
07/161,4271,4291,4011,410-1.81%60,600144億9480万+1.08%14.412.39
07/121,4721,4811,4281,436-1.85%40,300147億6208万+2.94%14.672.43
07/111,4511,4701,4401,463+0.9%26,900150億3964万+5.03%14.952.48
07/101,4261,4541,4171,450+1.68%34,300149億600万+4.32%14.812.46
07/091,4161,4291,4001,426+0.42%46,200146億5928万+2.81%14.572.42
07/081,4401,4731,4161,420-2.27%83,400145億9760万+2.75%14.512.41
07/051,4231,4621,4061,453+1.18%137,900149億3684万+5.52%14.842.46
07/041,4951,5091,4041,436+2.21%395,400147億6208万+4.28%14.672.43
07/031,3861,5201,3631,405+0.72%429,600144億4340万+2.03%14.352.38
07/021,3901,4531,3901,395-0.14%61,000143億4060万+1.31%14.252.36
07/011,3601,3981,3601,397+1.82%40,500143億6116万+1.38%14.272.37
06/281,3751,4021,3651,372-0.15%30,400141億416万-0.51%14.022.32
06/271,3631,3851,3631,374+0.59%21,600141億2472万-0.72%14.042.33
06/261,3481,3761,3291,366+2.25%22,800140億4248万-1.59%13.962.31
06/251,3581,3601,3291,336-1.33%13,200137億3408万-4.23%13.652.26
06/241,3401,3571,3151,354+0.82%33,900139億1912万-3.42%13.832.29
06/211,3641,3641,3411,343-1.54%14,200138億604万-4.75%13.722.27
06/201,3621,3871,3381,364-0.73%42,800140億2192万-3.94%13.942.31
06/191,4011,4011,3601,374-1.29%57,500141億2472万-3.85%14.042.33
06/181,3861,4331,3421,392+1.46%89,300143億976万-2.66%14.222.36
06/171,3741,3741,3551,372+0.15%11,100141億416万-4.32%14.022.32
06/141,3691,3841,3571,370+0.51%16,400140億8360万-4.6%142.32
06/131,3711,3721,3311,363-1.8%42,900140億1164万-5.41%13.932.31
06/121,4181,4181,3751,388-2.12%34,900142億6864万-3.88%14.182.35
06/111,4291,4401,4061,418+1.21%35,900145億7704万-1.94%14.492.4
06/101,4391,5301,3981,401+1.08%189,500144億228万-3.25%14.312.37
06/071,4001,4061,3821,386-0.57%8,100142億4808万-4.55%14.162.35
06/061,3741,4171,3501,394+2.05%41,100143億3032万-4.26%14.242.36
06/051,3461,3741,3401,366+4.12%42,200140億4248万-6.31%13.962.31
06/041,2911,3401,2831,312+1%59,100134億8736万-10.2%13.42.22
06/031,4501,4501,2861,299-10.91%199,500133億5372万-11.33%13.272.2
05/311,4291,4771,4291,458+2.03%57,500149億8824万-0.88%14.92.47
05/301,4181,4401,3981,429+1.49%42,800146億9012万-2.86%14.62.42
05/291,3921,4741,3921,408-0.28%70,700144億7424万-4.22%14.392.38
05/281,4271,4311,3931,412-1.19%36,900145億1536万-3.88%14.432.39
05/271,4901,4901,4151,429-4.22%66,200146億9012万-2.59%14.62.42
05/241,4561,4951,4491,492+1.02%33,600153億3776万+1.98%15.242.53
05/231,5081,5301,4651,477-3.46%53,700151億8356万+1.3%15.092.5
05/221,5161,5561,5091,530+1.26%28,900157億2840万+5.3%15.632.59
05/211,5741,5841,4951,511-3.39%72,700155億3308万+4.57%15.442.56
05/201,5891,6271,5531,564-1.45%67,600160億7792万+8.76%15.982.65
05/171,5831,6441,5701,587+0.19%123,400163億1436万+11.13%16.212.69
05/161,4221,6751,3851,584+11.79%487,900162億8352万+11.86%16.182.68
05/151,4831,4831,3831,417-4%91,400145億6676万+0.93%14.482.4
05/141,4001,5271,3861,476+3.29%159,800151億7328万+5.96%15.082.5
05/131,5061,5791,4121,429-4.09%175,300146億9012万+3.48%14.62.42
05/101,4421,5901,3621,490+3.47%273,900153億1720万+8.76%15.222.52
05/091,4521,4521,4131,440-0.48%42,600148億320万+6.12%14.712.44
05/081,4611,4731,4381,447-1.63%36,800148億7516万+7.66%14.782.45
05/071,4961,5151,4701,471-1.67%32,400151億2188万+10.52%15.032.49
04/261,4621,5101,4591,496+1.29%83,100153億7888万+13.76%15.282.53
04/251,4621,5091,4621,477+1.51%49,400151億8356万+13.53%15.092.5
04/241,4301,4861,4301,455+1.75%40,300149億5740万+13.05%14.872.46
04/231,4161,4381,3811,430+0.56%53,000147億40万+12.33%14.612.42
04/221,4481,4691,4031,422-2.13%46,800146億1816万+12.77%14.532.41
04/191,4581,4821,4321,453-0.34%67,700149億3684万+16.33%14.842.46
04/181,5611,6141,4391,458+4.07%373,500149億8824万+17.96%14.92.47
04/171,3741,4151,3641,401+1.82%58,900144億228万+14.65%14.312.37
04/161,3801,4321,3711,376+0.81%85,200141億4528万+13.72%14.062.33
04/151,3411,3921,3411,365+2.02%57,200140億3220万+14.04%13.952.31
04/121,3581,3581,3161,338-1.62%45,100137億5464万+12.82%13.672.27
04/111,3541,3851,3181,360+0.52%52,700139億8080万+15.65%13.892.3
04/101,3151,3881,3111,353+1.5%83,900139億884万+16.04%13.822.29
04/091,3011,3331,2671,333+0.76%82,900137億324万+15.41%13.622.26
04/081,3201,3441,2971,323+0.61%61,600136億44万+15.45%13.522.24
04/051,2791,3401,2721,315+2.73%119,900135億1820万+15.66%13.442.23
04/041,2801,2951,2331,280-0.85%156,600131億5840万+13.48%13.082.17
04/031,2971,3551,1921,291+12.55%807,500132億7148万+15.17%13.192.19
04/021,1631,1671,1171,147-1.71%83,800117億9116万+2.96%11.721.94
04/011,1681,1811,1411,167+0.86%46,900119億9676万+4.95%11.921.98
03/291,1601,1661,1411,157-0.26%39,100118億9396万+4.23%11.821.96
03/281,1321,1681,1211,160+2.47%70,200119億2480万+4.69%11.851.96
03/271,1161,1551,1141,132+2.54%43,200116億3696万+2.17%11.571.92
03/261,0951,1071,0901,104+1.1%24,500113億4912万-0.54%11.281.87
03/251,1051,1091,0851,092-3.79%40,000112億2576万-1.8%11.161.85
03/221,1341,1381,1131,135+0.8%51,000116億6780万+1.98%11.61.92
03/201,1151,1331,1151,126+0.63%25,400115億7528万+1.08%11.51.91
03/191,1301,1311,1151,119-0.97%23,900115億332万+0.36%11.431.9
03/181,1381,1431,1231,130+1.25%19,200116億1640万+1.25%11.541.91
03/151,1221,1481,1161,116-0.09%32,100114億7248万0%11.41.89
03/141,1331,1411,1171,117+0.27%30,400114億8276万+0.09%11.411.89
03/131,0921,1201,0821,114+2.01%35,800114億5192万+0.09%11.381.89
03/121,0811,1011,0701,092+2.73%29,700112億2576万-1.62%11.161.85
03/111,0751,0801,0631,063-1.21%19,900109億2764万-4.06%10.861.8
03/081,0851,0951,0711,076-1.28%41,600110億6128万-2.62%10.991.82
03/071,1061,1161,0831,090-1.89%32,000112億520万-1.09%11.141.85
03/061,1041,1331,0941,111+1.65%41,800114億2108万+1.18%11.351.88
03/051,0961,1131,0861,093-0.55%25,900112億3604万-0.18%11.171.85
03/041,0991,1141,0911,099+0.64%23,600112億9772万+0.64%11.231.86
03/011,0911,1091,0881,092+0.37%16,800112億2576万+0.18%11.161.85
02/281,1081,1261,0881,088-2.68%20,600111億8464万+0.09%11.121.84
02/271,1011,1281,1001,118+0.63%16,900114億9304万+3.04%11.421.89
02/261,1011,1201,0991,111+0.18%28,800114億2108万+2.59%11.351.88
02/251,0961,1161,0911,109+1.19%19,700114億52万+2.4%11.331.88