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
08/261,2651,2741,2571,269-2.68%68,400650億1404万-6.69%-5.27
08/231,3121,3131,2861,304-1.36%95,000668億718万-4.75%-5.42
08/221,3421,3461,3121,3220%84,400677億2936万-3.92%-5.49
08/211,2761,3271,2641,322+2.24%103,900677億2936万-4.48%-5.49
08/201,2551,2991,2491,293+3.27%149,800662億4362万-7.11%-5.37
08/191,2311,2521,2301,252+1.13%78,000641億4309万-10.7%-5.2
08/161,2121,2661,2121,238+0.81%110,400634億2583万-12.51%-5.14
08/151,2161,2431,2121,228-3.31%209,700629億1351万-14.37%-5.1
08/141,2861,3041,2571,270-1.32%129,300650億6527万-12.53%-5.27
08/131,3101,3121,2801,287-3.01%104,400659億3622万-12.57%-5.35
08/091,3001,3801,2881,327+1.53%169,400679億8552万-11%-5.51
08/081,3101,3201,2741,307-1.28%177,500669億6087万-13.21%-5.43
08/071,3401,3441,3021,324-0.53%97,700678億3183万-13.12%-5.5
08/061,2941,3331,2621,331-1.11%171,200681億9045万-13.63%-5.53
08/051,4011,4161,3251,346-5.41%284,700689億5894万-13.72%-5.59
08/021,4251,4471,4031,423-2.2%150,800729億384万-9.77%-5.91
08/011,4471,4651,4411,455-0.34%61,400745億4328万-8.72%-6.04
07/311,4391,4601,4321,460+0.76%71,300747億9945万-9.32%-6.06
07/301,4691,4771,4381,449-2.36%164,200742億3589万-10.83%-6.02
07/291,5001,5021,4611,484-1.2%108,600731億3804万-9.51%-5.93
07/261,4851,5111,4751,502+0.87%148,300740億2516万-9.13%-6
07/251,4701,4901,4511,489+1.29%141,700733億8447万-10.73%-5.95
07/241,4701,4851,4581,470+2.08%219,100724億4806万-12.66%-5.87
07/231,4331,4571,3931,440+1.62%308,700709億6953万-15.14%-5.75
07/221,4601,4611,4081,417-3.8%264,300698億2905万-17.28%-5.66
07/191,4911,5191,4391,473-0.94%396,600725億8870万-14.9%-5.88
07/181,5091,5091,4811,487-2.11%106,600732億7861万-14.74%-5.94
07/171,5351,5351,4891,519-0.72%177,400748億5556万-13.59%-6.07
07/161,5731,5731,5061,530-1.23%499,600753億9763万-13.66%-6.11
07/121,5801,5901,5361,549-0.77%492,100763億3394万-13.27%-6.19
07/111,6121,6121,5361,561-8.77%953,900769億2529万-13.23%-6.24
07/101,6981,7331,6981,711+0.77%72,400843億1722万-5.31%-6.84
07/091,7581,7581,6971,698-3.85%125,000836億7659万-6.34%-6.78
07/081,7651,7781,7461,766+1.15%68,700870億2759万-2.59%-7.06
07/051,7091,7481,6951,746+1.93%56,500860億4200万-3.54%-6.98
07/041,7411,7621,7111,713-2.11%63,000844億1578万-5.36%-6.84
07/031,7611,7701,7261,750-0.4%96,300862億3912万-3.53%-6.99
07/021,7941,8051,7501,757-2.06%139,700865億8408万-3.25%-7.02
07/011,8001,8291,7841,7940%97,600884億742万-1.37%-7.17
06/281,8021,8081,7751,794-2.39%143,700884億742万-1.21%-7.17
06/271,8281,8431,7851,838-0.43%199,800905億7572万+1.49%-7.34
06/261,8451,8751,8251,846-0.32%74,800909億6995万+2.33%-7.37
06/251,8321,8621,8081,852+2.26%87,500912億6563万+3%-7.4
06/241,8111,8251,7901,811+0.06%93,000892億4119万+1%-7.23
06/211,8771,8801,8051,810-3.88%102,700891億9191万+1.29%-7.23
06/201,8571,9201,8471,883+1.51%158,900927億8915万+5.67%-7.52
06/191,8361,8591,8221,855+1.31%81,800914億939万+4.62%-7.41
06/181,8541,8791,8311,831-0.76%45,000902億2673万+3.86%-7.31
06/171,8301,8621,8241,845-0.75%38,900909億1661万+5.07%-7.37
06/141,8341,9161,8211,859+2.99%173,700916億650万+6.29%-7.43
06/131,8231,8231,7941,805-1.42%52,500889億4552万+3.56%-7.21
06/121,8591,8841,8241,831-2.45%58,400902億2673万+5.17%-7.31
06/111,8701,8861,8431,877-0.05%64,900924億9349万+7.94%-7.5
06/101,8711,9101,8661,878+1.02%104,000925億4276万+7.99%-7.5
06/071,7941,8781,7931,859+4.61%202,000916億650万+6.96%-7.43
06/061,8581,8601,7761,777-4.46%92,600875億6576万+2.07%-7.1
06/051,7801,8881,7641,860+9.41%382,900916億5577万+6.41%-7.43
06/041,7591,7591,6801,700+1.25%113,200837億7141万-3.02%-6.79
06/031,7181,7331,6691,679-4.49%86,600827億3658万-4.87%-6.71
05/311,7881,8001,7121,758-1.95%206,400866億2949万-0.96%-7.02
05/301,8001,8101,7671,793-1.21%114,600883億5419万+0.62%-7.16
05/291,8081,8951,7981,815-0.17%266,900894億3829万+1.79%-7.25
05/281,7161,8321,7141,818+6.07%280,200895億8613万+2.02%-7.26
05/271,6901,7541,6801,714+1.72%158,600844億6129万-3.82%-6.85
05/241,6501,6941,6501,685+0.9%91,400830億3225万-5.66%-6.73
05/231,7001,7001,6501,670-1.36%81,100822億9309万-6.7%-6.67
05/221,7381,7451,6741,693-1.51%170,800834億2646万-5.68%-6.76
05/211,6461,7391,6221,719+3%283,400847億767万-4.29%-6.87
05/201,6801,6801,6401,669+0.24%94,800822億4381万-6.97%-6.67
05/171,6991,7071,6501,665+0.36%121,200820億4670万-7.09%-6.65
05/161,6811,6881,6361,659+2.92%182,400817億5104万-7.37%-6.63
05/151,6641,6691,5871,612-2.18%254,600794億3500万-9.99%-6.44
05/141,6501,6651,6321,648-1.96%219,700812億899万-8.09%-6.58
05/131,7111,7201,6661,681-2.04%110,700828億3514万-6.46%-6.72
05/101,7591,7851,7001,716-1.61%192,900845億5984万-4.56%-6.86
05/091,7851,7991,7381,744-2.02%109,800859億3961万-3.11%-6.97
05/081,8221,8431,7691,780-5.12%227,600877億1359万-1.11%-7.11
05/071,8341,8921,7631,876+0.75%269,900924億4421万+4.4%-7.49
04/261,9011,9041,8121,862-3.62%285,100917億5433万+4.2%-7.44
04/251,9371,9611,9011,932-0.46%270,100952億374万+8.54%-7.72
04/242,0002,0051,9361,941-2.71%151,400956億4723万+9.6%-7.75
04/232,0182,0401,9321,995-0.4%297,200983億821万+13.22%-7.97
04/221,9002,0451,8642,003+3.78%545,700987億243万+14.26%-8
04/192,0202,0231,8881,9300%547,700951億518万+10.6%-7.71
04/181,8452,1141,8271,930+5.93%1,728,900951億518万+10.86%-7.71
04/171,7821,8451,7761,822+2.59%225,500897億8324万+4.95%-7.28
04/161,8011,8311,7721,776-2.42%175,200875億1648万+2.36%-7.09
04/151,8291,8641,8041,820+0.55%276,700896億8468万+4.9%-7.27
04/121,8001,8491,7831,810+0.84%274,800891億9191万+4.32%-7.23
04/111,7681,8151,7561,795+0.28%252,700884億5275万+3.28%-7.17
04/101,7411,8311,7261,790+3.41%371,700882億636万+2.76%-7.15
04/091,7831,7891,6621,731+4.09%215,300852億9900万-0.97%-6.92
04/081,6311,6711,6261,663+2.09%135,400819億4814万-5.24%-6.64
04/051,6201,6361,6051,629+0.18%83,000802億7272万-7.71%-6.51
04/041,6481,6541,6181,626-2.11%122,600801億2488万-8.45%-6.5
04/031,6581,6791,6371,661-0.78%96,200818億4959万-7.05%-6.64
04/021,7281,7371,6561,674-3.13%129,500824億9020万-6.69%-6.69
04/011,7501,7511,7121,728+0.47%85,800851億5117万-4.11%-6.9
03/291,7801,7871,7151,720-2.93%109,100847億5695万-4.71%-6.87
03/281,7051,7861,6531,772+1.96%207,300873億1937万-2.05%-7.08