株価チャート

2019/03/18~2019/08/15

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
08/15910923910911-2.25%14,90040億466万-16.19%103.872.48
08/14934958918932+0.98%24,50040億9697万-14.96%106.262.53
08/131,0051,010922923-7.79%85,80040億5741万-16.62%105.242.51
08/091,0201,0209801,001-3.47%27,40044億29万-10.38%114.132.72
08/081,0061,1771,0051,037+3.39%125,50045億5854万-7.82%118.242.82
08/071,0001,0219711,003+0.2%18,70044億908万-10.92%114.362.73
08/061,0731,0739851,001-4.3%27,80044億29万-11.34%114.132.72
08/051,1111,1391,0211,046-6.86%15,70045億9811万-7.68%119.262.84
08/021,1581,1751,1201,123-3.02%8,80049億3659万-1.06%128.043.05
08/011,1771,1941,1581,158-1.61%5,30050億9045万+2.12%132.033.15
07/311,1891,1901,1651,177+0.34%3,00051億7397万+3.98%134.23.2
07/301,1911,1911,1731,173-0.59%4,30051億5639万+3.81%133.743.19
07/291,1931,1951,1691,180-1.09%5,30051億8716万+4.61%134.543.21
07/261,1821,1931,1681,193+0.85%6,30052億4430万+6.23%136.023.24
07/251,1641,1891,1611,183-0.59%10,30052億34万+5.81%134.883.22
07/241,1081,1941,1081,190+7.3%15,40052億3112万+7.11%135.683.24
07/231,1041,1221,1041,109+0.45%3,10048億7505万+0.36%126.443.02
07/221,1011,1201,0901,104+3.08%3,10048億5307万+0.27%125.873
07/191,0641,0711,0631,071+0.85%1,30047億800万-2.46%122.112.91
07/181,0891,0971,0621,062-2.48%2,40046億6844万-3.28%121.092.89
07/171,0751,0901,0681,089-1.45%6,30047億8713万-0.73%124.162.96
07/161,0801,1051,0631,105-0.45%4,40048億5746万+0.82%125.993
07/121,1511,1571,1101,110-3.23%4,50048億7944万+1.46%126.563.02
07/111,1651,1651,1471,147-0.09%1,10050億4209万+5.13%130.783.12
07/101,1261,1481,1101,148+0.7%3,00050億4649万+5.71%130.893.12
07/091,1621,1861,1221,140-4.36%8,20050億1132万+5.56%129.983.1
07/081,1281,1921,1281,192+0.34%18,60052億3991万+10.99%135.913.24
07/051,1891,2101,1441,188-0.17%19,20052億2232万+11.34%135.453.23
07/041,1281,2121,0961,190+11.42%34,90052億3112万+12.26%135.683.24
07/031,0911,0911,0681,068-1.11%2,80046億9482万+1.42%121.772.9
07/021,0821,0991,0621,080-2.79%7,20047億4757万+2.76%123.142.94
07/011,0951,1111,0811,111+2.02%7,60048億8384万+6.01%126.673.02
06/281,1231,1231,0831,089-0.55%1,20047億8713万+4.21%124.162.96
06/271,1491,1491,0861,095-0.73%4,00048億1351万+5.09%124.852.98
06/261,0791,1491,0791,103-3.16%13,40048億4867万+6.26%125.763
06/251,1421,2001,0541,139+1.15%32,50050億693万+10.05%129.863.1
06/241,0541,1321,0541,126+7.34%9,90049億4978万+9.32%128.383.06
06/211,0301,0601,0221,049-1.04%9,20046億1129万+2.34%119.62.85
06/201,0191,0601,0191,060+3.82%2,50046億5965万+3.41%120.862.88
06/191,0151,0261,0111,021-0.68%3,90044億8821万-0.29%116.412.78
06/181,0141,0461,0051,028+1.28%3,30045億1898万+0.19%117.212.8
06/171,0181,0251,0131,015-0.98%2,00044億6183万-1.07%115.732.76
06/141,0301,0351,0241,025-3.21%4,80045億579万-0.39%116.872.79
06/131,0781,0781,0491,059+0.19%2,90046億5525万+2.52%120.742.88
06/121,0551,0631,0551,057-0.47%3,80046億4646万+1.73%120.522.87
06/111,0591,0691,0501,062+0.19%3,90046億6844万+1.43%121.092.89
06/101,0581,0601,0221,060+3.11%7,50046億5965万+0.47%120.862.88
06/071,0091,0311,0081,028+2.09%7,60045億1898万-3.29%117.212.8
06/061,0121,0151,0051,007-0.1%2,40044億2667万-6.24%114.812.74
06/051,0031,0161,0001,008+0.6%13,70044億3106万-7.18%114.932.74
06/041,0021,0069911,002+0.1%12,90044億469万-8.91%114.242.72
06/031,0021,0161,0011,001-1.38%8,80044億29万-9.66%114.132.72
05/311,0181,0181,0031,015-0.29%4,90044億6183万-8.89%115.732.76
05/301,0201,0251,0111,018-0.1%2,90044億7502万-9.03%116.072.77
05/291,0161,0191,0011,019+0.99%3,20044億7942万-9.42%116.182.77
05/281,0191,0191,0091,009-0.98%90044億3546万-10.63%115.042.74
05/271,0081,0301,0041,0190%7,60044億7942万-10.14%116.182.77
05/249961,0249871,019+1.39%12,20044億7942万-10.38%116.182.77
05/231,0231,0231,0041,005-1.86%8,50044億1787万-12%114.592.73
05/221,0051,0281,0051,024+1.89%7,60045億140万-10.65%116.752.78
05/211,0111,0281,0001,005-0.99%17,20044億1787万-12.61%114.592.73
05/201,0281,0401,0061,015-2.4%11,20044億6183万-12.2%115.732.76
05/171,0721,0731,0231,040-0.76%10,20045億7173万-10.5%118.582.83
05/161,0871,0871,0311,048-0.95%12,90046億690万-10.12%119.492.85
05/151,0491,0589971,058+3.32%23,00046億5086万-9.57%120.632.88
05/141,0141,0369951,024-7.25%36,30045億140万-12.63%116.752.78
05/131,1121,1531,1041,104-0.63%18,80048億5307万-6.2%125.873
05/101,2221,4441,1041,111-9.01%186,80048億8384万-5.61%126.673.02
05/091,2711,2711,2041,221-1.77%11,90053億6739万+3.83%139.213.32
05/081,2621,2621,2251,243-2.43%5,90054億6410万+6.06%141.723.38
05/071,2541,2931,2541,274+1.35%11,90056億37万+8.98%145.263.46
04/261,2821,2821,2151,257-2.86%20,40055億2564万+8.18%143.323.42
04/251,3531,3531,2941,294-2.19%27,10056億8829万+11.74%147.543.52
04/241,3301,3471,2461,323-1.93%75,60058億1577万+14.84%150.843.6
04/231,2181,3501,2081,349+11.67%100,40059億3006万+17.92%153.813.67
04/221,1611,2321,1551,208+5.59%50,10053億1024万+6.43%137.733.28
04/191,1371,1591,1311,144+0.09%4,10050億2890万+1.15%130.433.11
04/181,1431,1591,1431,143-1.38%8,10050億2451万+1.15%130.323.11
04/171,1301,1661,1261,159+2.11%16,60050億9484万+2.66%132.153.15
04/161,1291,1351,1211,135+1.43%4,70049億8934万+0.53%129.413.09
04/151,1201,1341,1121,119+0.72%7,00049億1901万-0.8%127.583.04
04/121,1231,1341,1091,111-1.33%6,60048億8384万-1.33%126.673.02
04/111,1271,1321,1201,126-0.09%3,80049億4978万-0.09%128.383.06
04/101,1031,1301,1031,127+0.99%6,20049億5417万-0.09%128.53.06
04/091,1331,1331,1131,116-2.62%8,30049億582万-1.15%127.243.03
04/081,1901,1901,1421,146-2.72%12,10050億3770万+1.24%130.663.12
04/051,1431,1941,1251,178+3.06%23,00051億7837万+4.06%134.313.2
04/041,1311,1451,1211,143+0.35%10,90050億2451万+1.15%130.323.11
04/031,1191,1491,1181,139+2.8%7,60050億693万+0.53%129.863.1
04/021,1051,1291,1021,108-2.38%11,90048億7065万-2.46%126.333.01
04/011,1091,1401,1091,135+2.81%6,20049億8934万-0.61%129.413.09
03/291,1061,1201,0931,1040%10,40048億5307万-3.66%38.052.98
03/281,1081,1091,0871,104-2.04%7,90048億5307万-4.08%38.052.98
03/271,1361,1561,1211,127-3.1%6,40049億5417万-2.42%38.843.04
03/261,0971,2011,0901,163+6.89%24,80051億1243万+0.35%40.083.14
03/251,1211,1491,0831,088-5.72%35,80047億5521万-6.37%37.282.92
03/221,1371,1801,1371,154+0.79%30,90050億4367万-1.11%39.543.09
03/201,1171,1511,1111,145+2.23%6,80050億433万-2.14%39.233.07
03/191,1271,1271,1181,120-1.32%3,40048億9507万-4.84%38.383
03/181,1251,1351,1161,135+1.52%7,60049億6063万-4.3%38.893.04