株価チャート

2019/02/08~2019/07/09

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
07/09943952928939+0.11%81,500379億6001万-3.99%--
07/08945945931938-0.21%52,100379億1958万-4.29%--
07/05941943935940-0.21%69,300380億44万-4.37%--
07/04942945937942+0.43%59,700380億8129万-4.46%--
07/03946952934938-1.37%83,200379億1958万-5.06%--
07/029529579419510%87,700384億4512万-4.13%--
07/01950954944951+1.17%87,000384億4512万-4.42%--
06/28939950929940-0.32%56,800380億44万-5.91%--
06/27950950937943-1.46%84,200381億2171万-6.08%--
06/26974974953957-2.15%47,900386億8768万-4.97%--
06/251,0091,009976978-2%32,600395億3662万-3.07%--
06/241,0241,024998998-3.11%24,300403億4514万-1.38%--
06/219971,0369871,030+2.79%86,200416億3878万+1.58%--
06/201,0071,0129961,002+0.6%24,500405億685万-1.18%--
06/199891,000981996+1.74%33,700402億6429万-1.78%--
06/181,0001,008975979-2.1%45,300395億7705万-3.64%--
06/171,0261,0269961,000-2.15%50,600404億2600万-1.57%--
06/141,0201,0331,0091,022+0.59%49,400413億1537万+0.39%--
06/131,0271,0361,0011,016-2.21%61,200410億7281万+0.3%--
06/121,0111,0431,0101,039+4.11%76,800420億261万+3.08%--
06/111,0051,014994998-0.1%61,900403億4514万-0.5%--
06/101,0111,012988999-0.6%37,400403億8557万-0.2%--
06/079901,0099841,005+1.72%48,500406億2813万+0.7%--
06/06967989950988+3.35%50,300399億4088万-0.8%--
06/051,0011,003929956-4.3%172,300386億4725万-3.82%--
06/049891,005953999-0.2%86,800403億8557万+0.6%--
06/039951,0029781,001-0.89%46,900404億6642万+1.01%--
05/311,0121,0149911,010-0.49%46,200408億3026万+2.12%--
05/301,0221,0241,0001,015-0.78%29,500420億4739万+2.84%--
05/291,0091,0309911,023+0.2%38,900423億7879万+3.75%--
05/281,0651,0651,0211,021-4.13%25,600422億9594万+3.87%--
05/271,0541,0681,0281,065+0.66%37,800441億1869万+8.67%--
05/241,0061,0589961,058+4.65%64,700438億2870万+8.74%--
05/231,0201,0331,0101,011-1.17%30,000418億8168万+4.55%--
05/221,0451,0481,0181,023-2.01%18,000423億7879万+6.34%--
05/211,0401,0531,0281,044+0.1%20,900432億4874万+9.09%--
05/201,0471,0621,0231,043+0.38%38,200432億731万+9.67%--
05/171,0261,0461,0211,039+2.67%39,500430億4161万+9.83%--
05/161,0411,0419891,012-2.41%46,800419億2311万+7.55%--
05/159961,0379951,037+5.07%75,400429億5876万+10.67%--
05/149731,023969987-5.82%133,800408億8746万+6.02%--
05/139981,0489961,048+16.7%202,300434億1444万+13.05%--
05/10884918884898+0.56%44,400372億54万-2.29%--
05/09895906884893-1.87%41,200369億9341万-2.72%--
05/08927927899910-1.94%52,700376億9766万-0.66%--
05/07940940921928-0.75%25,400384億4332万+1.42%--
04/26940945928935-1.58%22,000387億3331万+2.52%--
04/25938953927950+1.93%21,200393億5470万+4.4%--
04/24949958932932-1.79%25,200386億903万+2.87%--
04/239389569329490%22,600393億1327万+5.21%--
04/22944965936949+0.11%34,100393億1327万+5.8%--
04/19963967940948-1.15%25,200392億7184万+6.16%--
04/189991,004953959-4.1%64,100397億2753万+8.12%--
04/179371,0219301,000+6.72%169,800414億2600万+13.51%--
04/16940949935937+0.11%21,000388億1616万+7.21%--
04/15928948918936+3.2%49,900387億7473万+7.71%--
04/12906912902907+0.78%14,900375億7338万+5.1%--
04/11887902887900+1.01%18,000372億8340万+4.65%--
04/10880894871891+0.68%17,000369億1056万+3.97%--
04/09904904879885-2.1%16,500366億6201万+3.39%--
04/08925925897904-1.2%16,600374億4910万+5.73%--
04/05916921910915+0.33%30,400379億479万+7.27%--
04/04905917900912+0.66%25,200377億8051万+7.29%--
04/03889906888906+1.34%27,000375億3195万+6.84%--
04/02897900891894+0.9%56,200370億3484万+5.8%--
04/01874892870886+3.14%50,100367億343万+4.98%--
03/29857863850859+0.7%28,600355億8493万+2.02%12.371.23
03/28860860845853-1.61%54,000353億3637万+1.31%12.281.22
03/27856870848867-1.7%45,200359億1634万+2.97%12.481.24
03/26857883857882+4.13%80,600365億3773万+4.75%12.71.26
03/25858860844847-3.75%69,900350億8782万+0.71%12.191.21
03/22853880845880+3.53%86,400364億5488万+4.64%12.671.26
03/20837854837850+2.29%67,300352億1210万+1.19%12.241.22
03/19837840818831-0.72%76,400344億2500万-1.07%11.961.19
03/18830840821837+1.21%132,400346億7356万-0.59%12.051.2
03/15812833812827+1.35%128,000342億5930万-1.78%11.911.18
03/14815820803816+1.49%94,100338億361万-3.43%11.751.17
03/13811815802804-1.47%32,100333億650万-5.19%11.581.15
03/12819826810816+0.62%70,100338億361万-4.23%11.751.17
03/11806813802811+0.87%27,700335億9648万-5.26%11.681.16
03/08811816802804-1.59%50,500333億650万-6.4%11.581.15
03/07831834812817-2.39%55,600338億4504万-5.11%11.761.17
03/06854854833837-2.11%52,000346億7356万-3.01%12.051.2
03/05866866853855-1.61%54,000354億1923万-1.04%12.311.22
03/04853869845869+2%48,900359億9919万+0.46%12.511.24
03/01852855847852+0.47%42,800352億9495万-1.62%12.271.22
02/28852855847848-0.47%22,400351億2924万-2.19%12.211.21
02/27841855841852+1.31%37,200352億9495万-1.96%12.271.22
02/26849850834841-1.29%26,900348億3926万-3.56%12.111.2
02/258528558368520%31,000352億9495万-2.52%12.271.22
02/22857857848852-0.23%27,400352億9495万-2.74%12.271.22
02/21852856848854+0.23%26,600353億7780万-2.62%12.31.22
02/208528548438520%47,800352億9495万-2.96%12.271.22
02/19865865847852-0.81%61,700352億9495万-3.07%12.271.22
02/18868868848859+0.7%73,900355億8493万-2.39%12.371.23
02/15851855846853+0.12%52,500353億3637万-3.18%12.281.22
02/14858872849852-1.05%50,500352億9495万-3.4%12.271.22
02/13877884851861-1.03%67,900356億6778万-2.6%12.41.23
02/12871888866870+1.64%47,600360億4062万-1.69%12.531.24
02/08867877852856-2.95%29,900354億6065万-3.39%12.321.22