株価チャート

2019/02/15~2019/07/16

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
07/161,1971,1981,1961,1960%5,500349億2527万0%37.570.75
07/121,1981,1981,1961,196-0.17%4,300349億2527万-0.08%37.570.75
07/111,1971,1981,1961,198+0.17%5,400349億8367万+0.08%37.630.75
07/101,1951,1981,1951,1960%21,400349億2527万-0.08%37.570.75
07/091,1961,1971,1951,1960%17,300349億2527万-0.08%37.570.75
07/081,1961,1971,1961,196-0.17%14,100349億2527万-0.08%37.570.75
07/051,1961,1981,1961,1980%11,400349億8367万+0.08%37.630.75
07/041,1981,1981,1961,1980%1,600349億8367万+0.08%37.630.75
07/031,1961,1981,1961,198+0.08%1,800349億8367万+0.08%37.630.75
07/021,1961,1971,1961,197-0.08%4,100349億5447万0%37.60.75
07/011,1961,1981,1951,198+0.34%14,500349億8367万+0.08%37.630.75
06/281,1951,1951,1941,194-0.25%9,100348億6687万-0.25%37.510.75
06/271,1971,1971,1951,1970%18,400349億5447万0%37.60.75
06/261,1941,1971,1941,197+0.17%22,200349億5447万-0.08%37.60.75
06/251,1951,1951,1941,1950%7,300348億9607万-0.25%37.540.75
06/241,1951,1961,1941,195+0.08%23,700348億9607万-0.25%37.540.75
06/211,1951,1951,1931,1940%39,000348億6687万-0.33%37.510.75
06/201,1951,1951,1931,1940%71,000348億6687万-0.33%37.510.75
06/191,1931,1961,1931,194+0.17%13,000348億6687万-0.42%37.510.75
06/181,1991,1991,1921,192-0.75%145,200348億846万-0.58%37.450.75
06/171,1941,2011,1941,201+0.59%91,800350億7128万+0.17%37.730.75
06/141,1981,1991,1931,194-0.33%110,900348億6687万-0.42%37.510.75
06/131,1981,2001,1981,198-0.08%51,700349億8367万-0.08%37.630.75
06/121,1991,2001,1981,199-0.08%19,700350億1288万0%37.670.75
06/111,1981,2011,1981,200+0.17%218,900350億4208万+0.67%37.70.75
06/101,1991,2001,1981,198-0.08%209,700349億8367万+1.61%37.630.75
06/071,1991,2001,1991,1990%60,100350億1288万+2.83%37.670.75
06/061,1991,2001,1991,1990%58,000350億1288万+3.99%37.670.75
06/051,1991,2001,1991,1990%73,400350億1288万+5.18%37.670.75
06/041,1991,2001,1991,1990%50,800350億1288万+6.39%37.670.75
06/031,1991,2001,1991,1990%88,900350億1288万+7.63%37.670.75
05/311,1991,2001,1991,1990%108,500350億1288万+8.9%37.670.75
05/301,1991,2001,1991,1990%87,900350億1288万+10.2%37.670.75
05/291,1991,2001,1991,1990%112,700350億1288万+11.53%37.670.75
05/281,1991,2001,1991,1990%115,300350億1288万+13.01%37.670.75
05/271,1991,2001,1991,1990%428,400350億1288万+14.41%37.670.75
05/241,1991,2001,1991,1990%61,400350億1288万+15.96%37.670.75
05/231,2001,2011,1991,199-0.08%134,000350億1288万+17.55%37.670.75
05/221,2001,2021,2001,2000%103,400350億4208万+19.28%37.70.75
05/211,1991,2031,1991,200+0.08%853,400350億4208万+20.97%37.70.75
05/201,2001,2001,1991,199-0.08%54,600350億1288万+22.6%37.670.75
05/171,2001,2011,1991,2000%403,300350億4208万+24.61%37.70.75
05/161,2001,2011,1991,2000%453,700350億4208万+26.45%37.70.75
05/151,2001,2011,2001,2000%409,700350億4208万+28.48%37.70.75
05/141,2001,2011,2001,2000%258,100350億4208万+30.43%37.70.75
05/131,1991,2011,1991,200+0.08%305,400350億4208万+32.6%37.70.75
05/101,2001,2011,1991,1990%851,700350億1288万+34.87%37.670.75
05/091,2021,2071,1991,199+17.32%2,575,800350億1288万+37.19%37.670.75
05/081,0221,0221,0221,022+17.2%51,400298億4417万+19.11%32.110.64
05/07805878760872-0.91%122,300254億6391万+2.59%27.390.55
04/26866900861880+1.15%88,000256億9752万+4.02%27.640.55
04/25880881860870-0.34%96,000254億550万+3.33%27.330.55
04/24872880870873-0.23%90,400254億9311万+4.18%27.420.55
04/23872878870875+0.23%32,700255億5151万+4.92%27.490.55
04/22858876858873+0.58%26,300254億9311万+5.18%27.420.55
04/19862874858868+0.46%25,200253億4710万+5.08%27.270.54
04/18878883860864-1.26%31,800252億3029万+5.11%27.140.54
04/17860881858875+1.39%49,000255億5151万+6.97%27.490.55
04/16861869855863+0.23%43,400252億109万+5.89%27.110.54
04/15860866854861+0.58%59,200251億4269万+6.17%27.050.54
04/12851867844856+0.12%38,800249億9668万+6.07%26.890.54
04/11845864840855+1.06%28,200249億6748万+6.34%26.860.54
04/10842859840846-0.82%28,200247億466万+5.75%26.580.53
04/09840860832853+1.31%54,200249億907万+7.03%26.80.54
04/08835857830842+0.84%45,600245億8786万+6.05%26.450.53
04/05846855819835-0.83%33,800243億8344万+5.43%26.230.52
04/04832846819842+0.36%37,500245億8786万+6.72%26.450.53
04/03830840819839+0.72%44,400245億25万+6.74%26.360.53
04/02826838816833+1.09%42,800243億2504万+6.25%26.170.52
04/01813826808824+1.35%38,200240億6222万+5.51%25.890.52
03/29809813800813+0.49%37,900237億4101万+4.36%25.540.5
03/28790809777809-0.37%21,700236億2420万+3.98%25.410.5
03/27800813785812-0.12%33,200237億1180万+4.64%25.510.5
03/26780813780813+5.31%69,100237億4101万+4.9%25.540.5
03/25790791771772-2.4%25,700225億4373万-0.13%24.250.48
03/22768792767791+3.13%25,900230億9857万+2.33%24.850.49
03/20770771760767+0.52%14,700223億9773万-0.52%24.090.47
03/19782782762763-2.8%12,900222億8092万-1.04%23.970.47
03/18773785773785+1.29%18,900229億2336万+1.82%24.660.48
03/15769779763775+0.91%11,100226億3134万+0.52%24.350.48
03/147727747647680%8,300224億2693万-0.26%24.130.47
03/13768779755768-1.54%13,000224億2693万-0.26%24.130.47
03/12770781770780+1.17%13,400227億7735万+1.3%24.50.48
03/11760771757771+1.31%8,300225億1453万+0.26%24.220.48
03/08756775756761-1.3%20,300222億2252万-0.78%23.910.47
03/07764771764771-0.13%17,700225億1453万+0.78%24.220.48
03/06769775769772-0.64%12,300225億4373万+1.05%24.250.48
03/05761777761777+0.39%10,800226億8974万+1.97%24.410.48
03/04773774760774-0.13%11,400226億214万+1.84%24.310.48
03/01767776765775+0.91%14,100226億3134万+2.24%24.350.48
02/28775776768768-0.9%15,100224億2693万+1.45%24.130.47
02/27773775768775+0.26%9,800226億3134万+2.65%24.350.48
02/26768773766773+0.13%5,500225億7294万+2.52%24.280.48
02/25774775766772-0.26%13,000225億4373万+2.66%24.250.48
02/22773776769774-0.13%18,300226億214万+3.06%24.310.48
02/21774775763775+0.13%9,700226億3134万+3.47%24.350.48
02/20771775765774+0.26%9,600226億214万+3.75%24.310.48
02/19754774754772+0.39%11,500225億4373万+3.62%24.250.48
02/18763770757769+0.79%8,800224億5613万+3.5%24.160.47
02/15756765752763+0.66%5,000222億8092万+2.97%23.970.47