株価チャート

2019/03/07~2019/08/05

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
08/05526526505512-3.4%3,249,1005193億6349万-12.18%8.720.73
08/02550552525530-5.19%4,461,6005376億2236万-9.71%9.030.76
08/01562571546559-1.24%4,235,7005670億3943万-5.41%9.520.8
07/31559567554566+0.35%3,194,9005741億4010万-4.71%9.640.81
07/30570572561564-1.4%2,279,3005721億1134万-5.37%9.610.81
07/29572573566572-0.35%1,798,5005802億2639万-4.35%9.740.82
07/26581583572574-1.37%1,872,6005822億5516万-4.33%9.780.82
07/25587588579582-0.34%2,502,1005903億7021万-3.32%9.920.83
07/24587588581584+0.69%1,864,3005923億9898万-3.15%9.950.84
07/23574582571580+0.87%1,582,8005883億4145万-3.97%9.880.83
07/22581585574575-1.03%1,555,8005832億6954万-4.96%9.80.82
07/19568582567581+2.83%1,984,8005893億5583万-4.13%9.90.83
07/18577582562565-3.09%2,571,7005731億2572万-6.92%9.630.81
07/17577587575583+0.69%2,760,2005913億8459万-4.11%9.930.83
07/16585590579579-1.7%2,407,7005873億2707万-4.93%9.860.83
07/12590590583589-0.51%2,297,0005974億7089万-3.28%10.030.84
07/11583594581592+0.68%2,411,1006005億1403万-2.63%10.090.85
07/10592595586588-2.16%3,699,5005964億5650万-3.29%10.020.84
07/09604609597601-0.5%2,095,7006096億4347万-0.99%10.240.86
07/08605611603604-0.82%1,861,3006126億8661万-0.33%10.290.86
07/05610615606609-1.3%2,314,3006177億5852万+0.66%10.370.87
07/04615619613617+0.49%1,335,1006258億7358万+2.32%10.510.88
07/03617617609614-1.6%2,487,9006228億3043万+2.16%10.460.88
07/02629629623624-0.48%2,445,5006329億7425万+4%10.630.89
07/01630630621627+0.8%2,714,5006360億1739万+4.85%10.680.9
06/28624628615622-0.96%3,085,9006309億4549万+4.19%10.60.89
06/27625631622628+1.45%2,849,9006370億3178万+5.37%10.70.9
06/26615621612619-0.48%2,028,9006279億234万+4.21%10.550.89
06/25620626612622+0.65%2,286,2006309億4549万+4.71%10.60.89
06/24619626617618+0.16%2,029,6006268億8796万+4.22%10.530.89
06/21622622611617-0.32%6,046,0006258億7358万+4.22%10.510.88
06/20618623614619+0.16%2,076,2006279億234万+4.56%10.550.89
06/19610619609618+2.49%2,483,2006268億8796万+4.57%10.530.89
06/18601609599603+0.33%2,268,4006116億7223万+2.03%10.270.86
06/17605609601601-0.83%1,765,0006096億4347万+1.86%10.240.86
06/14609609598606+1.17%3,820,3006147億1538万+2.71%10.320.87
06/13598605596599-0.83%2,448,6006076億1470万+1.35%10.20.86
06/12605611601604+1.51%2,896,9006126億8661万+2.2%10.290.86
06/11589597582595+2.06%2,637,9006035億5718万+0.34%10.140.85
06/10575587574583+2.28%2,644,9005913億8459万-2.02%9.930.83
06/07581581569570-1.89%2,032,6005781億9763万-4.68%9.710.82
06/06583586577581-0.68%2,246,2005893億5583万-3.49%9.90.83
06/05587590576585+2.45%2,608,6005934億1336万-3.31%9.970.84
06/04562574560571+1.78%2,609,5005792億1201万-6.09%9.730.82
06/03557564552561-0.53%2,950,5005690億6819万-8.33%9.560.8
05/31561568556564-1.05%3,882,7005721億1134万-8.44%9.610.81
05/30574575563570-1.89%3,331,6005781億9763万-8.06%9.710.82
05/29586587577581-2.02%2,763,2005893億5583万-7.04%9.90.83
05/28590596587593+1.19%3,697,2006015億2841万-5.72%10.10.85
05/27596598585586-1.51%1,540,7005944億2774万-7.42%9.980.84
05/24590598588595+0.85%3,047,5006035億5718万-6.74%10.140.85
05/23598598588590-2.64%2,615,2005984億8527万-8.1%10.050.84
05/22610611604606+1%2,034,4006147億1538万-6.19%10.320.87
05/21600606597600-0.83%1,773,4006086億2909万-7.69%10.220.86
05/20613618602605-0.82%1,844,2006137億99万-7.63%10.310.87
05/17612615606610+1.16%2,197,2006187億7290万-7.44%10.390.87
05/165966065956030%3,298,9006116億7223万-9.05%10.270.86
05/15597608593603+1.01%4,432,5006116億7223万-9.73%10.270.86
05/14563599560597+0.84%3,516,5006055億8594万-11.16%10.170.85
05/13621637584592-4.67%6,789,2006005億1403万-12.56%10.090.85
05/10614627610621+0.65%4,329,6006299億3110万-8.81%10.580.89
05/09625625611617-2.83%3,508,0006258億7358万-9.66%10.510.88
05/08637644632635-2.31%3,074,6006441億3245万-7.43%10.820.91
05/07663666648650-2.4%2,921,7006593億4818万-5.66%11.070.93
04/26655666653666-0.15%2,011,4006755億7829万-3.62%11.350.95
04/25665671657667+0.6%1,708,3006765億9267万-3.75%11.360.96
04/24666672661663+1.07%3,700,9006725億3514万-4.6%11.290.95
04/23661669656656-1.65%2,916,8006654億3447万-5.75%11.180.94
04/22662669660667+0.45%1,608,1006765億9267万-4.3%11.360.96
04/19660670656664-0.3%2,475,6006735億4952万-4.73%11.310.95
04/18682684664666-3.2%2,421,6006755億7829万-4.45%11.350.95
04/17682691682688+1.03%2,323,4006978億9469万-1.29%11.720.99
04/16696698677681-3.27%4,305,1006907億9401万-2.16%11.60.98
04/15709713704704+0.72%2,476,1007141億2479万+1.29%11.991.01
04/12700703693699-0.14%2,304,6007090億5289万+0.87%11.911
04/11691702691700+0.43%2,299,9007100億6727万+1.3%11.931
04/10695699689697-1.83%3,095,5007070億2412万+1.16%11.871
04/09705714703710-0.14%2,126,1007202億1109万+3.2%12.11.02
04/08715715705711-0.28%1,989,6007212億2547万+3.64%12.111.02
04/05713719711713+0.99%2,329,3007232億5423万+4.24%12.151.02
04/04725725702706-2.22%3,597,6007161億5356万+3.52%12.031.01
04/03720726708722+0.7%3,879,2007323億8367万+6.02%12.31.03
04/02722725716717+1.41%3,587,2007273億1176万+5.6%12.211.03
04/01704712700707+2.91%3,101,2007171億6794万+4.43%12.041.01
03/29694698685687+0.44%2,609,8006968億8030万+1.78%13.11.01
03/28687689682684-2.15%2,912,9006938億3716万+1.33%13.041
03/27707711696699-1.41%3,213,1007090億5289万+3.71%13.331.02
03/26703712698709+2.16%4,221,4007191億9670万+5.35%13.521.04
03/25702706691694-2.66%2,833,6007039億8098万+3.43%13.231.02
03/22723724710713+0.85%3,497,3007232億5423万+6.42%13.61.04
03/20688709687707+2.76%3,758,4007171億6794万+5.84%13.481.03
03/19683694673688+1.18%2,966,4006978億9469万+3.46%13.121.01
03/186876886716800%2,599,9006897億7963万+2.41%12.970.99
03/15680687677680+0.74%3,708,3006897億7963万+2.72%12.970.99
03/14669683669675+2.74%4,006,3006847億772万+2.43%12.870.99
03/13664667655657-1.5%2,639,5006664億4885万0%12.530.96
03/12664668661667+1.99%2,767,8006765億9267万+1.52%12.720.98
03/11644656642654+2.51%2,083,3006634億570万-0.15%12.470.96
03/08650652637638-2.74%3,825,2006471億7559万-2.45%12.170.93
03/07653658653656-0.46%2,178,6006654億3447万+0.31%12.510.96