株価チャート

2019/03/11～2019/08/20

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
08/201,1361,1551,1361,150+1.32%1,900132億2500万0%7.610.68
08/191,1491,1491,1351,135+0.71%1,100130億5250万-1.39%7.510.67
08/161,1251,1441,1251,127+1.08%1,000129億6050万-2.25%7.450.66
08/151,0921,1151,0921,115-0.54%1,700128億2250万-3.55%7.380.66
08/141,1211,1261,1201,121+0.09%1,000128億9150万-3.28%7.420.66
08/131,1371,1371,1201,120-1.5%2,100128億8000万-3.61%7.410.66
08/091,1521,1521,1371,137+0.35%600130億7550万-2.4%7.520.67
08/081,1271,1341,1251,133+0.53%3,800130億2950万-2.91%7.490.67
08/071,1271,1271,1271,127+0.09%300129億6050万-3.68%7.450.66
08/061,0871,1451,0871,126-1.83%5,600129億4900万-3.92%7.450.66
08/051,1531,1601,1351,147-3.04%5,800131億9050万-2.38%7.590.68
08/021,1611,1871,1501,183+1.72%2,500136億450万+0.6%7.830.7
08/011,1661,1741,1631,163-1.69%1,200133億7450万-1.11%7.690.68
07/311,1681,1881,1561,183+2.42%4,000136億450万+0.51%7.830.7
07/301,1701,1701,1551,155-0.52%5,600132億8250万-1.87%7.640.68
07/291,1511,1611,1511,161+0.61%1,100133億5150万-1.36%7.680.68
07/251,1651,1651,1541,154-0.77%800132億7100万-2.04%7.630.68
07/241,1791,1791,1631,163-1.36%200133億7450万-1.36%7.690.68
07/231,1631,1801,1631,179+0.08%700135億5850万-0.08%7.80.69
07/191,1621,1781,1621,178+3.24%500135億4700万-0.25%7.790.69
07/181,1461,1461,1411,141-0.52%300131億2150万-3.47%7.550.67
07/171,1601,1601,1471,147-1.12%1,300131億9050万-3.13%7.590.68
07/161,1661,1661,1601,160-0.51%1,800133億4000万-2.19%7.670.68
07/121,1711,1721,1661,166-0.43%3,400134億900万-1.69%7.710.69
07/111,1781,1791,1701,171-0.59%1,200134億6650万-1.43%7.750.69
07/101,1801,1801,1781,178-1.01%1,300135億4700万-0.84%7.790.69
07/091,1851,1901,1851,190-0.67%1,400136億8500万+0.17%7.870.7
07/081,1991,1991,1901,198-0.08%1,800137億7700万+0.84%7.920.71
07/051,1991,1991,1991,199+0.25%700137億8850万+0.93%7.930.71
07/041,1811,1961,1801,196+1.01%4,600137億5400万+0.59%7.910.7
07/031,1751,1841,1751,184-0.5%400136億1600万-0.5%7.830.7
07/021,1851,1991,1851,190-0.75%1,300136億8500万-0.08%7.870.7
07/011,1991,1991,1981,1990%1,300137億8850万+0.67%7.930.71
06/281,1941,1991,1901,199+0.84%3,000137億8850万+0.76%7.930.71
06/271,1761,1891,1751,189+0.34%2,400136億7350万-0.08%7.870.7
06/251,1701,1851,1701,185+0.85%500136億2750万-0.42%7.840.7
06/241,1731,1751,1731,175-0.76%2,500135億1250万-1.18%7.770.69
06/211,1831,1841,1761,184+0.94%800136億1600万-0.42%7.830.7
06/201,1731,1731,1731,1730%100134億8950万-1.35%7.760.69
06/191,1731,1731,1731,173-0.42%1,500134億8950万-1.26%7.760.69
06/181,1701,1801,1661,178-0.34%1,400135億4700万-1.01%7.790.69
06/141,1901,1971,1821,182-0.92%2,000135億9300万-0.67%7.820.7
06/131,1791,1931,1791,193-0.42%3,600137億1950万+0.25%7.890.7
06/121,2011,2011,1831,198-0.25%800137億7700万+0.67%7.920.71
06/111,2031,2031,1791,201+0.17%3,300138億1150万+0.92%7.940.71
06/101,1971,1991,1921,199+0.17%2,200137億8850万+0.76%7.930.71
06/071,1851,1981,1851,197+2.75%1,500137億6550万+0.59%7.920.7
06/061,1971,1971,1651,165-2.67%3,600133億9750万-2.02%7.710.69
06/051,1791,1971,1791,197+2.22%1,400137億6550万+0.5%7.920.7
06/041,1791,1791,1711,171-0.76%800134億6650万-1.68%7.750.69
06/031,1831,1911,1801,180-1.67%4,500135億7000万-0.92%7.810.69
05/311,2001,2001,2001,200-0.41%100138億+0.67%7.940.71
05/301,2291,2291,1801,205-0.82%3,200138億5750万+1.01%7.970.71
05/291,2151,2151,2081,2150%1,600139億7250万+1.76%8.040.72
05/281,1921,2161,1921,215-0.25%700139億7250万+1.84%8.040.72
05/271,2231,2231,1891,218+3.57%6,500140億700万+2.01%8.060.72
05/241,1901,1901,1661,176-1.26%900135億2400万-1.59%7.780.69
05/231,1621,1911,1621,191+0.08%6,600136億9650万-0.42%7.880.7
05/221,1901,1901,1891,1900%1,800136億8500万-0.5%7.870.7
05/211,1601,1901,1591,190+2.59%1,000136億8500万-0.58%7.870.7
05/201,1791,1901,1601,160-1.53%2,800133億4000万-3.01%7.670.68
05/161,1821,1821,1781,178-0.51%500135億4700万-1.67%7.790.69
05/151,1761,1971,1761,184+2.96%500136億1600万-1.09%7.830.7
05/141,1591,1591,0991,150-5.58%1,200132億2500万-3.93%7.610.68
05/131,1641,2181,1621,218+3.22%2,900140億700万+1.75%8.060.72
05/091,1771,1801,1771,180-0.17%400135億7000万-1.26%7.810.69
05/081,1861,1861,1801,182-0.25%3,700135億9300万-1.01%7.820.7
05/071,2001,2011,1851,185-1.66%2,000136億2750万-0.75%7.840.7
04/261,2231,2231,2001,205+1.01%4,100138億5750万+0.92%7.970.71
04/251,1901,2071,1901,193-0.58%3,500137億1950万0%7.890.7
04/241,1941,2001,1941,200+1.1%200138億+0.59%7.940.71
04/231,1901,2161,1871,187-0.5%5,900136億5050万-0.42%7.850.7
04/221,1931,1931,1931,193-0.75%100137億1950万+0.08%7.890.7
04/191,2001,2021,2001,202+1.01%400138億2300万+0.84%7.950.71
04/181,1901,1901,1901,190-1%500136億8500万-0.17%7.870.7
04/171,2191,2191,2011,202-1.39%800138億2300万+0.84%7.950.71
04/161,2191,2191,2191,2190%800140億1850万+2.35%8.060.72
04/151,1901,2401,1901,219+1.5%1,200140億1850万+2.35%8.060.72
04/121,2331,2331,1881,201-2.6%1,700138億1150万+0.92%7.940.71
04/111,2321,2331,2071,233-0.4%5,600141億7950万+3.53%8.160.73
04/101,2091,2381,1891,238+2.4%3,100142億3700万+4.12%8.190.73
04/091,1891,2151,1881,209+0.83%6,700139億350万+1.77%80.71
04/051,2001,2001,1971,199+0.17%2,700137億8850万+1.01%7.930.71
04/041,1951,1981,1811,197+0.84%1,900137億6550万+0.76%7.920.7
04/021,1871,1871,1651,1870%3,900136億5050万-0.08%7.850.7
04/011,1731,2031,1731,187+1.37%800136億5050万-0.08%7.850.7
03/291,2141,2141,1711,171+0.09%3,400134億6650万-1.43%7.680.74
03/281,1811,1811,1531,170+1.3%2,700134億5500万-1.6%7.670.74
03/271,1811,1841,1551,155-1.28%300132億8250万-2.94%7.570.73
03/261,1801,1801,1661,170+0.17%3,300134億5500万-1.76%7.670.74
03/251,1621,1831,1621,168+0.52%600134億3200万-2.1%7.660.73
03/221,1911,2021,1621,162-2.19%3,200133億6300万-2.68%7.620.73
03/201,1811,2301,1811,188+0.68%3,100136億6200万-0.59%7.790.75
03/191,1891,1931,1801,180-0.59%2,800135億7000万-1.26%7.730.74
03/181,1851,1891,1831,187-0.17%2,300136億5050万-0.84%7.780.75
03/151,1821,1991,1821,189+0.59%400136億7350万-0.92%7.790.75
03/141,1931,1961,1821,182-0.76%2,200135億9300万-1.75%7.750.74
03/131,1911,1911,1911,191-0.25%100136億9650万-1.16%7.810.75
03/121,2461,2461,1941,194+0.25%2,400137億3100万-1.08%7.830.75
03/111,1951,2001,1911,191-0.67%800136億9650万-1.49%7.810.75