株価チャート

2019/04/03～2019/08/30

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
08/30415422410416+1.71%45,20047億80万-10.92%185.923.12
08/29413417400409-0.49%67,90046億2170万-13.16%182.793.07
08/28422425408411-1.67%30,80046億4430万-13.47%183.683.08
08/27421428417418+0.24%43,30047億2340万-12.73%186.813.13
08/26420429417417-3.25%54,80047億1210万-13.13%186.373.13
08/23446446427431-3.58%103,60048億7030万-9.83%192.623.23
08/22461470445447-2.61%120,60050億5110万-5.89%199.773.35
08/21464474455459-2.55%128,60051億8670万-2.96%205.143.44
08/20491497467471-3.68%172,00053億2230万0%210.53.53
08/19475507473489+2.95%201,90055億2570万+4.94%218.543.66
08/16461502457475+3.26%396,80053億6750万+3.04%212.293.56
08/15454471444460-2.13%183,70051億9800万+0.88%205.583.45
08/14480488467470+1.29%181,60053億1100万+4.21%210.053.52
08/13495503461464-6.83%297,20052億4320万+4.04%207.373.48
08/09502516480498-1.78%599,10056億2740万+12.42%222.573.73
08/08485532470507+8.1%1,048,60057億2910万+15.75%226.593.8
08/07460500447469+0.86%471,20052億9970万+8.31%209.613.51
08/06449476442465+0.87%245,10052億5450万+8.64%207.823.48
08/05489495448461-7.24%323,80052億930万+8.73%206.033.45
08/02494531479497-0.6%594,40056億1610万+18.33%222.123.72
08/01515523498500-6.54%744,60056億5000万+20.77%223.463.75
07/31509556494535+12.39%2,855,80060億4550万+31.13%239.14.01
07/30543562475476-13.77%3,209,10053億7880万+19%212.733.57
07/29534552527552+16.95%628,80062億3760万+39.75%246.74.14
07/26496506469472-7.45%704,90053億3360万+21.96%210.953.54
07/25513553490510-2.49%1,217,10057億6300万+33.51%227.933.82
07/24559596519523+0.77%4,475,30059億990万+39.47%233.743.92
07/23519519487519+18.22%3,549,60058億6470万+41.03%231.953.89
07/22395439395439+22.28%637,40049億6070万+21.61%196.23.29
07/19370372355359-0.55%70,60040億5670万+0.56%160.442.69
07/18382403361361-7.44%224,90040億7930万+1.12%161.342.71
07/17417423374390-8.24%608,10044億700万+9.55%174.32.92
07/16343425339425+23.19%955,50048億250万+20.06%189.943.19
07/12345346343345-0.58%5,30038億9850万-1.71%154.192.59
07/11347347343347+0.29%10,20039億2110万-1.14%155.082.6
07/10346352346346-0.29%7,40039億980万-1.14%154.632.59
07/09354354345347-0.86%19,00039億2110万-0.86%155.082.6
07/08350358350350-7.41%87,80039億5500万0%156.422.62
07/05380380369378-0.26%45,30042億7140万+8.31%168.942.83
07/04373379370379+1.88%18,10042億8270万+8.91%169.382.84
07/03360379360372+3.62%54,90042億360万+7.2%166.252.79
07/02362364359359+0.28%15,40040億5670万+3.76%160.442.69
07/01364365353358+0.28%27,80040億4540万+3.47%1602.68
06/28350357349357+0.85%5,60040億3410万+3.18%159.552.68
06/27346354346354+2.02%6,40040億20万+2.61%158.212.65
06/26344350343347+1.46%7,50039億2110万+0.58%155.082.6
06/253423443413420%2,90038億6460万-0.87%152.852.56
06/24348348342342-0.58%1,60038億6460万-1.16%152.852.56
06/21343349343344-0.29%4,90038億8720万-0.58%153.742.58
06/20343348343345+0.58%4,60038億9850万-0.58%154.192.59
06/19343347342343-0.58%4,10038億7590万-1.15%153.292.57
06/18350351345345-0.58%3,10038億9850万-0.86%154.192.59
06/17344349344347+0.29%2,10039億2110万-0.29%155.082.6
06/14348348345346+0.29%8,30039億980万-0.29%154.632.59
06/13344346343345+0.29%3,70038億9850万-0.58%154.192.59
06/123453483433440%6,20038億8720万-0.86%153.742.58
06/11344345340344+0.88%7,70038億8720万-0.86%153.742.58
06/10343344340341-0.58%4,10038億5330万-1.73%152.42.56
06/07344344339343+2.08%2,60038億7590万-1.15%153.292.57
06/06341341336336-1.47%4,50037億9680万-3.17%150.162.52
06/053483483363410%14,80038億5330万-1.73%152.42.56
06/043423423383410%5,00038億5330万-2.01%152.42.56
06/03340347340341-0.29%6,60038億5330万-2.01%152.42.56
05/31353353341342-2.84%7,60038億6460万-1.72%152.852.56
05/30353367351352-0.28%30,90039億7760万+1.44%157.322.64
05/29353355353353-0.84%4,00039億8890万+1.73%157.762.65
05/28357357350356+0.85%7,90040億2280万+2.59%159.12.67
05/27353353349353+1.15%1,70039億8890万+1.73%157.762.65
05/24350356349349-0.29%2,50039億4370万+0.58%155.972.62
05/233553553503500%2,00039億5500万+1.16%156.422.62
05/223573573493500%1,90039億5500万+0.86%156.422.62
05/21355355349350-2.51%2,50039億5500万+0.86%156.422.62
05/20352362346359+0.84%4,40040億5670万+3.46%160.442.69
05/17353356347356+0.85%4,90040億2280万+2.3%159.12.67
05/16360360353353-1.94%3,20039億8890万+1.15%157.762.65
05/15342366342360+6.51%31,90040億6800万+3.15%160.892.7
05/14335340334338-1.17%9,30038億1940万-3.15%151.062.53
05/13343343339342+0.88%6,30038億6460万-2.29%152.852.56
05/103383413383390%1,40038億3070万-3.42%151.512.54
05/09342342339339-1.17%7,60038億3070万-3.42%151.512.54
05/08342344342343+0.59%1,40038億7590万-2.56%153.292.57
05/07354354339341-1.73%16,40038億5330万-3.13%152.42.56
04/26348349340347-0.86%11,40039億2110万-1.42%155.082.6
04/25342351342350+2.64%6,60039億5500万-0.57%156.422.62
04/24348349341341-2.01%6,20038億5330万-3.13%152.42.56
04/23334356333348+2.96%28,90039億3240万-1.42%155.532.61
04/22346346338338-1.17%5,50038億1940万-4.25%151.062.53
04/19342345340342+1.79%5,40038億6460万-3.12%152.852.56
04/18347350336336-2.89%20,70037億9680万-5.08%150.162.52
04/17351352346346-1.14%11,20039億980万-2.26%154.632.59
04/16352352345350-0.57%8,00039億5500万-1.13%156.422.62
04/15346352345352+2.33%11,50039億7760万-0.56%157.322.64
04/12348348344344-1.15%13,70038億8720万-2.55%153.742.58
04/11353355345348-1.69%20,80039億3240万-1.42%155.532.61
04/10350356348354+0.57%12,20040億20万0%158.212.65
04/09369369351352-3.56%27,90039億7760万-0.56%157.322.64
04/08357374351365-5.68%83,80041億2450万+3.11%163.132.74
04/05374389369387+5.74%67,00043億7310万+9.63%172.962.9
04/04364366360366+1.95%17,80041億3580万+4.27%163.572.74
04/03360361358359+0.28%6,40040億5670万+2.28%160.442.69