株価チャート

2019/04/03~2019/08/30

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
08/30378379370373-0.53%40,30033億1970万+9.71%23.770.7
08/29366377362375+3.88%46,40033億3750万+10.95%23.90.7
08/28376382358361-3.48%71,70032億1290万+7.44%23.010.68
08/27374386371374-2.09%107,20033億2860万+11.98%23.840.7
08/26348387348382+6.11%226,90033億9980万+15.06%24.350.72
08/23338360338360+7.46%93,60032億400万+9.09%22.940.67
08/22340340330335-1.18%10,20029億8150万+2.13%21.350.63
08/21338341337339-0.59%6,50030億1710万+3.67%21.610.64
08/20344344338341+0.59%6,80030億3490万+4.28%21.730.64
08/19344347338339+0.3%17,50030億1710万+3.99%21.610.64
08/16343343334338-1.17%12,30030億820万+4%21.540.63
08/15330342330342+1.18%6,40030億4380万+5.23%21.80.64
08/14327342327338+4.32%46,10030億820万+4.32%21.540.63
08/13322324322324+0.31%1,30028億8360万+0.31%20.650.61
08/09330330314323-2.12%35,40028億7470万-0.31%20.590.61
08/08330330320330+2.48%19,30029億3700万+1.85%21.030.62
08/07329329322322-2.13%6,00028億6580万-0.62%20.520.6
08/06319329315329-1.79%9,20029億2810万+1.54%20.970.62
08/05318335317335+5.35%12,50029億8150万+3.4%21.350.63
08/02335335318318-4.79%18,70028億3020万-1.55%20.270.6
08/01337361334334+2.77%102,90029億7260万+3.41%21.290.63
07/31320329320325+2.2%31,70028億9250万+0.62%20.710.61
07/30319319318318-0.31%1,70028億3020万-1.85%20.270.6
07/293203203193190%1,20028億3910万-1.54%20.330.6
07/26324324319319-1.54%3,80028億3910万-1.85%20.330.6
07/25326326323324+0.31%2,50028億8360万-0.31%20.650.61
07/24325325321323+0.62%1,40028億7470万-0.92%20.590.61
07/233213213193210%1,10028億5690万-1.53%20.460.6
07/223213213193210%90028億5690万-1.53%20.460.6
07/19320323319321+1.26%3,00028億5690万-1.83%20.460.6
07/18321321317317-1.25%2,80028億2130万-3.06%20.20.59
07/17322322320321-0.31%1,10028億5690万-1.83%20.460.6
07/163203223203220%3,80028億6580万-1.83%20.520.6
07/12325325320322-0.62%3,90028億6580万-1.83%20.520.6
07/11324324323324-0.31%50028億8360万-1.52%20.650.61
07/10323325323325+0.62%90028億9250万-1.22%20.710.61
07/09326326323323-0.92%1,70028億7470万-1.82%20.590.61
07/08329330326326-0.91%3,20029億140万-1.21%20.780.61
07/053293293263290%2,30029億2810万-0.3%20.970.62
07/04328329326329+1.23%2,70029億2810万-0.3%20.970.62
07/03329329325325-1.22%1,30028億9250万-1.81%20.710.61
07/02328330328329+0.3%2,80029億2810万-0.9%20.970.62
07/01316335316328+3.8%17,50029億1920万-1.2%20.90.61
06/28317320315316-2.77%6,30028億1240万-4.82%20.140.59
06/27328328325325-0.61%1,90028億9250万-2.11%20.710.61
06/26330330326327-2.39%2,30029億1030万-1.51%20.840.61
06/25334335331335+1.21%3,70029億8150万+0.9%21.350.63
06/24332332330331-0.6%1,40029億4590万0%21.10.62
06/213333353323330%2,60029億6370万+0.91%21.220.62
06/203333343333330%7,10029億6370万+1.22%21.220.62
06/19330334328333+0.91%2,00029億6370万+1.83%21.220.62
06/18335335327330-1.2%3,60029億3700万+1.23%21.030.62
06/17328334328334+0.91%8,80029億7260万+2.77%21.290.63
06/14330331328331+0.61%2,90029億4590万+2.16%21.10.62
06/13324330324329+1.54%5,10029億2810万+1.86%20.970.62
06/12328328324324-1.22%1,70028億8360万+0.62%20.650.61
06/11333333328328-1.5%7,80029億1920万+2.18%20.90.61
06/10336336333333-0.89%4,50029億6370万+4.06%21.220.62
06/07337337334336-0.3%3,80029億9040万+5.33%21.410.63
06/06330337329337+2.74%3,00029億9930万+6.31%21.480.63
06/05335335322328-1.8%5,50029億1920万+3.8%20.90.61
06/043343353323340%3,10029億7260万+6.03%21.290.63
06/03338338328334-1.18%3,30029億7260万+6.37%21.290.63
05/31344344331338-1.74%9,70030億820万+7.99%21.540.63
05/30342346340344+1.78%35,80030億6160万+10.61%21.920.64
05/29334338333338+1.2%16,70030億820万+9.03%21.540.63
05/28331336330334+0.91%22,60029億7260万+8.09%21.290.63
05/27326335319331+1.53%15,60029億4590万+7.82%21.10.62
05/24317330316326+2.52%18,00029億140万+6.54%20.780.61
05/23320320314318-2.75%5,80028億3020万+3.92%20.270.6
05/22321332319327+3.15%37,70029億1030万+7.21%20.840.61
05/21301330301317+5.32%19,50028億2130万+3.93%20.20.59
05/203023023013010%2,00026億7890万-1.31%19.180.56
05/173013013003010%2,50026億7890万-1.31%19.180.56
05/16300302300301+0.33%2,30026億7890万-1.31%19.180.56
05/15301302300300-0.33%2,10026億7000万-1.64%19.120.56
05/143003023003010%5,80026億7890万-0.99%19.180.56
05/13302303301301-0.33%2,50026億7890万-0.99%19.180.56
05/10301305301302-0.66%6,20026億8780万-0.33%19.250.57
05/093053053013040%6,70027億560万+0.66%19.380.57
05/08304305301304+1%4,80027億560万+1%19.380.57
05/07305305301301-1.63%3,60026億7890万+0.33%19.180.56
04/26305307305306+0.33%6,40027億2340万+2.34%19.50.57
04/25306306303305+0.33%3,50027億1450万+2.35%19.440.57
04/24309309304304-1.62%1,10027億560万+2.36%19.380.57
04/23301309301309+1.64%4,60027億5010万+4.39%19.690.58
04/223043043013040%1,10027億560万+3.05%19.380.57
04/19303304301304+0.33%3,00027億560万+3.4%19.380.57
04/18305305302303-0.66%6,20026億9670万+3.77%19.310.57
04/17305313304305+0.33%11,50027億1450万+4.81%19.440.57
04/16310314301304-1.3%11,40027億560万+4.83%19.380.57
04/15305311305308+0.98%2,40027億4120万+6.57%19.630.58
04/12311312305305-1.93%3,60027億1450万+6.27%19.440.57
04/11305315299311+1.97%10,30027億6790万+8.74%19.820.58
04/10307310299305-0.97%13,00027億1450万+7.39%19.440.57
04/09311314306308-2.53%9,20027億4120万+8.83%19.630.58
04/08301329301316+4.64%30,70028億1240万+12.06%20.140.59
04/05302303301302-0.66%1,90026億8780万+7.47%19.250.57
04/04310311300304+0.66%15,80027億560万+8.57%19.380.57
04/03289331289302+4.5%62,70026億8780万+7.86%19.250.57