株価チャート

2019/04/02~2019/08/29

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
08/291,8671,9001,8671,890+1.56%1,500116億678万-4.11%13.462.38
08/281,9551,9551,8401,861-5.49%16,100114億2869万-5.77%13.252.34
08/272,0002,0121,9691,969-0.56%8,300120億9194万-0.56%14.022.48
08/261,9621,9801,9511,980-0.4%2,100121億5949万0%14.12.49
08/231,9701,9881,9601,988+0.05%1,400122億862万+0.51%14.162.5
08/221,9771,9871,9531,987+0.46%3,900122億248万+0.56%14.152.5
08/211,9871,9871,9771,978+0.61%900121億4721万+0.2%14.092.49
08/201,9901,9901,9251,966-1.21%13,000120億7351万-0.41%142.47
08/192,0062,0061,9901,990-0.4%1,300122億2090万+0.81%14.172.5
08/161,9321,9981,9321,998+1.32%2,100122億7003万+1.27%14.232.51
08/151,9811,9951,9571,972-0.75%1,200121億1036万+0.05%14.052.48
08/141,9941,9941,9871,987-0.55%900122億248万+0.86%14.152.5
08/132,0052,0051,9811,998-0.35%1,600122億7003万+1.58%14.232.51
08/092,0072,0071,9992,005-0.1%2,300123億1302万+2.04%14.282.52
08/082,0192,0242,0002,007-0.15%5,200123億2530万+2.35%14.292.52
08/072,0002,0121,9952,010+0.75%7,000123億4372万+2.71%14.322.53
08/061,9311,9961,9311,995+1.53%4,200122億5161万+2.15%14.212.51
08/051,9831,9881,9431,965+0.77%3,600120億6737万+0.77%142.47
08/021,9691,9691,9501,9500%5,300119億7525万+0.15%13.892.45
08/011,9791,9791,9451,950+0.57%2,600119億7525万+0.31%13.892.45
07/311,9061,9521,9061,939+1.25%2,900119億770万-0.1%13.812.44
07/301,9201,9291,9001,915-4.25%21,200117億6031万-1.24%13.642.41
07/292,0062,0181,9892,000+0.1%13,900122億8231万+3.2%14.242.52
07/261,9901,9981,9881,998+0.55%5,600122億7003万+3.42%14.232.51
07/251,9801,9871,9751,987+0.35%4,300122億248万+3.17%14.152.5
07/241,9801,9861,9801,980-0.05%900121億5949万+3.02%14.12.49
07/231,9791,9851,9711,981+0.05%2,000121億6563万+3.23%14.112.49
07/221,9701,9951,9601,980+2.33%4,900121億5949万+3.39%14.12.49
07/191,9171,9421,9171,935+1.04%1,700118億8314万+1.2%13.782.43
07/181,9111,9381,9021,915-1.54%4,100117億6031万+0.21%13.642.41
07/171,9681,9681,9451,945-1.42%2,200119億4455万+1.73%13.852.45
07/161,9761,9891,9651,973-0.15%7,200121億1650万+3.24%14.052.48
07/121,9791,9791,9661,976+0.92%3,500121億3492万+3.56%14.072.49
07/111,9561,9581,9351,958+0.51%1,300120億2438万+2.78%13.952.46
07/101,9491,9521,9431,9480%1,300119億6297万+2.36%13.872.45
07/091,9351,9481,9301,948+1.09%1,400119億6297万+2.42%13.872.45
07/081,9271,9301,9271,927+0.05%1,100118億3401万+1.47%13.722.42
07/051,9161,9261,9041,926+0.36%2,100118億2787万+1.48%13.722.42
07/041,8871,9191,8871,919+0.73%1,000117億8488万+1%13.672.41
07/031,9001,9051,9001,905+0.26%600116億9890万+0.05%13.572.4
07/021,9071,9071,8601,900-0.94%1,300116億6820万-0.37%13.532.39
07/011,8981,9181,8981,918+1.05%2,100117億7874万+0.42%13.662.41
06/281,8861,8981,8801,898+0.53%1,900116億5591万-0.68%13.522.39
06/271,8751,8881,8751,888+0.69%1,000115億9450万-1.36%13.452.38
06/261,8751,8751,8641,8750%1,600115億1467万-2.19%13.352.36
06/251,8731,8761,8731,875-0.53%400115億1467万-2.34%13.352.36
06/241,8731,8851,8381,885+1.24%3,900115億5120万-1.93%13.42.37
06/211,8521,8761,8521,862+0.38%1,400114億1025万-3.22%13.232.34
06/201,8781,8781,8521,855-1.49%1,400113億6736万-3.69%13.182.33
06/191,8891,8891,8831,883-0.32%1,600115億3894万-2.33%13.382.36
06/181,9181,9181,8891,889-0.05%900115億7571万-2.02%13.432.37
06/171,8971,9311,8901,890-1.2%1,300115億8184万-1.92%13.432.37
06/141,9301,9301,8981,913-0.1%4,900117億2278万-0.73%13.62.4
06/131,9121,9351,9111,915-0.26%7,200117億3503万-0.57%13.612.4
06/121,9441,9441,9151,920-0.52%2,600117億6567万-0.26%13.652.41
06/111,9101,9301,8891,930+2.22%4,100118億2695万+0.31%13.722.42
06/101,9391,9391,8881,888-1.1%3,000115億6958万-1.72%13.422.37
06/071,9401,9401,9041,909-0.42%3,600116億9827万-0.31%13.572.4
06/061,9301,9301,9171,917+0.68%300117億4729万+0.47%13.632.41
06/051,9271,9451,9001,904+0.9%3,000116億6763万+0.21%13.532.39
06/041,9091,9091,8291,887-1.15%6,600115億6345万-0.26%13.412.37
06/031,9401,9581,9021,909-2.65%3,600116億9827万+1.27%13.572.4
05/312,0022,0081,9601,961-2.73%4,900120億1692万+4.59%13.942.46
05/302,0252,0281,9822,016+1.56%75,500123億5396万+8.15%14.332.53
05/291,9881,9881,9501,985-0.1%5,100121億6399万+7.24%14.112.49
05/281,9691,9921,9691,987+2.11%6,000121億7625万+7.99%14.122.49
05/271,9701,9701,9411,946-1.22%3,100119億2500万+6.46%13.832.44
05/241,9571,9701,9311,970+0.66%4,500120億7207万+8.42%142.47
05/231,9371,9581,9181,957+0.98%3,300119億9241万+8.42%13.912.46
05/221,9341,9401,9261,938+0.21%1,200118億7598万+8.09%13.772.43
05/211,9071,9371,9071,934+0.26%3,700118億1859万+8.41%13.712.42
05/201,9201,9291,9121,929+0.42%6,300117億8803万+8.61%13.672.41
05/171,8941,9251,8941,921+1.21%3,400117億3915万+8.65%13.612.4
05/161,8901,8981,8591,898+0.05%2,000115億9859万+7.78%13.452.38
05/151,8741,8971,8701,897+1.83%3,900115億9248万+8.15%13.442.37
05/141,8411,8691,8401,863-0.59%1,400113億8471万+6.7%13.22.33
05/131,8741,8991,8601,874-1.37%6,300114億5193万+7.76%13.282.35
05/101,8981,9241,8981,900+0.32%13,300116億1082万+9.57%13.472.38
05/091,8881,8941,8771,894+0.42%4,400115億7415万+9.73%13.422.37
05/081,8671,8861,8491,886+1.13%9,000115億2526万+9.78%13.372.36
05/071,8851,9001,8611,865+7.8%22,600113億9693万+8.87%13.222.33
04/261,7241,7301,6811,730+0.29%2,100105億7195万+1.23%12.262.17
04/251,7271,7311,6631,725-0.17%4,100105億4140万+0.76%12.232.16
04/241,7201,7281,6871,728+1.29%1,500105億5973万+0.76%12.252.16
04/231,6811,7061,6801,706+0.71%5,200104億2529万-0.58%12.092.14
04/221,6791,6941,6741,694+0.89%900103億5196万-1.45%12.012.12
04/191,6951,6991,6701,679+0.54%2,200102億6029万-2.61%11.92.1
04/181,6751,7001,6701,670-1.76%2,200102億529万-3.36%11.842.09
04/171,7001,7091,6711,700-0.41%1,500103億8862万-1.79%12.052.13
04/161,6901,7111,6901,707+0.47%600104億3140万-1.61%12.12.14
04/151,6981,7001,6651,699+2.53%5,900103億8251万-2.36%12.042.13
04/121,6661,6751,6501,657-0.72%3,100101億2585万-4.99%11.742.07
04/111,6741,6741,6691,669-0.24%1,000101億9918万-4.63%11.832.09
04/101,6951,7041,6731,673-1.88%3,700102億2363万-4.73%11.862.09
04/091,7111,7111,7001,705-0.93%1,500104億1918万-3.18%12.082.13
04/081,7221,7451,7111,721-1.38%2,400105億1695万-2.55%12.22.15
04/051,7361,7451,7361,745+0.98%900106億6362万-1.41%12.372.18
04/041,7251,7281,7251,728+0.17%200105億5973万-2.54%12.252.16
04/031,7001,7251,7001,725+1.47%8,900105億4140万-2.93%12.232.16
04/021,7171,7171,6901,7000%8,900103億8862万-4.49%12.052.13