株価チャート

2019/03/28～2019/08/26

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
08/26599609597607-1.94%96,100591億8250万-5.89%4.510.73
08/236246246146190%61,400603億5250万-4.62%4.60.74
08/22631631614619-0.96%69,900603億5250万-4.92%4.60.74
08/21628628619625-0.48%50,100609億3750万-4.43%4.640.75
08/20623630616628+1.29%94,600612億3000万-4.27%4.660.75
08/19612623604620+2.82%72,600604億5000万-5.78%4.60.74
08/16609609596603-1.79%100,000587億9250万-8.64%4.480.72
08/155996145966140%84,100598億6500万-7.25%4.560.73
08/14614614606614+1.66%58,100598億6500万-7.53%4.560.73
08/13610613600604-1.95%84,600588億9000万-9.31%4.490.72
08/09627628612616-1.12%59,800600億6000万-8.06%4.570.74
08/08610630604623+2.13%88,100607億4250万-7.43%4.630.74
08/07615621608610-1.29%114,400594億7500万-9.9%4.530.73
08/06605620597618-1.12%162,700602億5500万-9.25%4.590.74
08/05643648619625-3.55%111,800609億3750万-8.63%4.640.75
08/02650661641648-2.56%127,500631億8000万-5.54%4.810.77
08/01704711642665-5.14%240,000648億3750万-3.06%4.940.79
07/31695711695701+0.29%140,000683億4750万+2.19%5.210.84
07/30701703694699-0.57%95,700681億5250万+2.19%5.190.84
07/29704706698703+0.29%40,700685億4250万+2.93%5.220.84
07/26700706698701+0.29%59,100683億4750万+3.09%5.210.84
07/25703703692699+2.34%113,000681億5250万+3.1%5.190.84
07/24691691678683-0.73%88,600665億9250万+0.89%5.070.82
07/23692700683688+0.15%114,400670億8000万+1.78%5.110.82
07/22712714684687-2.97%225,000669億8250万+1.78%5.10.82
07/19684709677708+4.58%183,500690億3000万+5.04%5.260.85
07/18697699674677-3.01%187,300660億750万+0.74%5.030.81
07/17688706687698+2.95%168,200680億5500万+4.02%5.180.83
07/16673679665678+1.5%55,900661億500万+1.35%5.030.81
07/12665677661668+0.6%92,900651億3000万0%4.960.8
07/11662670656664+1.22%110,300647億4000万-0.6%4.930.79
07/10655661649656-0.91%88,600639億6000万-1.65%4.870.78
07/09678683659662-2.07%84,200645億4500万-0.75%4.920.79
07/08685688676676-2.17%78,600659億1000万+1.5%5.020.81
07/05705708686691-2.54%89,100673億7250万+4.07%5.130.83
07/047117186987090%54,400691億2750万+7.1%5.270.85
07/03708724706709+0.14%93,600691億2750万+7.59%5.270.85
07/02693714693708+2.76%119,400690億3000万+7.93%5.260.85
07/01682691682689+2.38%109,700671億7750万+5.51%5.120.82
06/28665678665673+1.2%100,800656億1750万+3.54%50.8
06/27656665655665+1.99%47,300648億3750万+2.62%4.940.79
06/26658663652652-1.81%52,300635億7000万+0.93%4.840.78
06/25670670661664+1.07%68,800647億4000万+2.95%4.930.79
06/24645657637657+3.3%87,600640億5750万+2.34%4.880.79
06/21667667633636-4.07%214,400620億1000万-0.63%4.720.76
06/20670670662663-0.3%68,000646億4250万+3.76%4.920.79
06/19660665654665+2.15%55,900648億3750万+4.56%4.940.79
06/18666670650651-1.96%63,800634億7250万+2.84%4.830.78
06/176666706636640%60,700647億4000万+5.06%4.930.79
06/14660669656664+1.22%154,300647億4000万+5.4%4.930.79
06/13652660651656+0.61%87,700639億6000万+4.29%4.870.78
06/12653658652652-0.91%37,900635億7000万+3.66%4.840.78
06/11651660649658+0.3%93,100641億5500万+4.78%4.890.79
06/10655661654656-0.3%69,800639億6000万+4.29%4.870.78
06/07658658646658+0.92%82,600641億5500万+4.61%4.890.79
06/066536596506520%44,800635億7000万+3.49%4.840.78
06/05644652643652+2.84%93,300635億7000万+3.33%4.840.78
06/04627634626634+1.12%62,000618億1500万+0.32%4.710.76
06/03627630625627-0.95%49,800611億3250万-0.95%4.660.75
05/31634644631633-0.63%114,500617億1750万-0.16%4.70.76
05/30630638630637+0.47%37,100621億750万+0.31%4.730.76
05/29624637622634+1.28%122,100618億1500万-0.31%4.710.76
05/28621629619626+1.13%187,600610億3500万-1.57%4.650.75
05/276196226166190%61,200603億5250万-2.67%4.60.74
05/24618620613619+0.16%96,200603億5250万-2.83%4.60.74
05/23619620615618-0.16%58,600602億5500万-2.98%4.590.74
05/22616626615619+1.14%76,800603億5250万-2.98%4.60.74
05/21606615606612+1.83%52,500596億7000万-4.08%4.540.73
05/20600607597601+0.33%92,500585億9750万-5.95%4.460.72
05/17594604591599+1.7%89,500584億250万-6.41%4.450.72
05/16597597572589-1.83%172,800574億2750万-8.11%4.370.7
05/15618618597600-2.28%98,400585億-6.69%4.460.72
05/14598614586614-0.49%104,500598億6500万-4.66%4.560.73
05/13631637617617-3.29%83,500601億5750万-4.19%4.580.74
05/10649654638638-1.69%90,800622億500万-0.78%4.740.76
05/09642674642649+0.15%137,200632億7750万+1.09%4.820.78
05/08653655640648-2.85%115,100631億8000万+0.93%4.810.77
05/07674679667667-0.6%74,100650億3250万+3.89%4.950.8
04/26669677657671-0.59%95,800654億2250万+4.84%4.980.8
04/25675679671675+0.15%95,600658億1250万+5.63%5.010.81
04/24675679672674+0.3%80,600657億1500万+5.81%5.010.81
04/23669674664672+0.9%51,900655億2000万+5.99%4.990.8
04/22671673665666+0.15%102,700649億3500万+5.21%4.950.8
04/19660668660665+2.15%104,300648億3750万+5.39%4.940.79
04/18655657647651-0.15%72,200634億7250万+3.66%4.830.78
04/17639654637652+3.33%143,200635億7000万+3.99%4.840.78
04/16643643628631-1.71%21,000615億2250万+0.96%4.690.75
04/15639648638642+1.58%66,900625億9500万+2.88%4.770.77
04/12632633628632+0.32%40,700616億2000万+1.61%4.690.76
04/11630632626630+0.16%42,000614億2500万+1.45%4.680.75
04/10619630618629+0.8%31,900613億2750万+1.45%4.670.75
04/09626626617624-0.48%32,900608億4000万+0.65%4.630.75
04/08635635622627-0.79%17,000611億3250万+1.13%4.660.75
04/056346366266320%31,700616億2000万+1.94%4.690.76
04/04626639625632+0.48%55,100616億2000万+1.94%4.690.76
04/03623629619629+0.8%42,200613億2750万+1.62%4.670.75
04/026296296206240%24,400608億4000万+0.81%4.630.75
04/01612625610624+4%67,300608億4000万+0.81%4.630.75
03/29611615600600-1.8%54,800585億-2.91%9.130.8
03/28621622611611-3.17%66,200595億7250万-1.29%9.290.82