株価チャート

2019/02/21~2019/07/22

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
07/22953953948953-0.63%1,70048億6411万0%100.653.08
07/19942971941959+0.52%9,70048億9473万+0.63%101.293.1
07/18946973946954+0.85%4,60048億6921万+0.21%100.763.08
07/17965966945946-1.97%2,10048億2838万-0.53%99.923.05
07/16968972950965-1.93%2,10049億2536万+1.58%101.923.12
07/12976992975984+0.31%1,90050億2233万+3.69%103.933.18
07/11992992981981-0.2%3,40050億702万+3.48%103.613.17
07/10991993978983-0.91%2,40050億1723万+3.91%103.823.17
07/09982992967992+1.02%5,60050億6316万+4.97%104.773.2
07/08967983966982+0.61%2,40050億1212万+4.14%103.723.17
07/059849849769760%2,10049億8150万+3.72%103.083.15
07/04967978967976+1.14%60049億8150万+3.72%103.083.15
07/03960978960965+1.58%3,00049億2536万+2.55%101.923.12
07/02943959943950+1.06%3,20048億4880万+0.96%100.343.07
07/01935940935940+0.53%1,70047億9776万-0.32%99.283.04
06/28933944933935+0.21%1,00047億7224万-0.95%98.753.02
06/27929936925933+0.43%2,00047億6203万-1.37%98.543.01
06/26929937929929+0.65%50047億4161万-2%98.123
06/259239239199230%2,90047億1099万-2.94%97.492.98
06/24930930921923-0.75%2,30047億1099万-3.25%97.492.98
06/21930937930930-0.53%90047億4672万-3.02%98.233
06/20928935928935-0.32%90047億7224万-2.91%98.753.02
06/19930942929938+0.97%1,80047億8755万-2.8%99.073.03
06/18927942927929-1.8%40047億4161万-4.13%98.123
06/17947950931946-0.11%2,70048億2838万-2.77%99.923.05
06/14926947926947+2.27%2,80048億3348万-3.07%100.023.06
06/13947947926926-0.96%1,20047億2630万-5.61%97.82.99
06/129339479339350%1,20047億7224万-5.08%98.753.02
06/11948948935935-0.85%2,00047億7224万-5.46%98.753.02
06/10941944941943+0.21%80048億1307万-5.13%99.63.05
06/07940950932941-0.42%2,00048億286万-5.71%99.393.04
06/06942960942945-1.25%1,40048億2328万-5.59%99.813.05
06/05946957946957+2.79%30048億8452万-4.68%101.083.09
06/04930936930931-0.53%3,10047億5182万-7.46%98.333.01
06/03959959936936-3.11%2,20047億7734万-7.33%98.863.02
05/31984985960966-0.92%1,30049億3046万-4.73%102.033.12
05/30980987972975-1.22%2,10049億7640万-4.22%102.983.15
05/29979987979987+0.82%50050億3764万-3.24%104.253.19
05/28975979975979+0.41%1,10049億9681万-4.39%103.43.16
05/27996996959975-1.12%3,40049億7640万-4.97%102.983.15
05/249991,000986986+0.41%1,30050億3254万-4.18%104.143.18
05/231,0061,006982982-2.29%5,90050億1212万-4.84%103.723.17
05/221,0031,0051,0031,005+0.4%40051億2952万-2.9%106.153.25
05/211,0031,0191,0001,001-3.1%2,70051億910万-3.56%105.723.23
05/201,0191,0331,0191,033+0.29%1,40052億7243万-0.77%109.13.34
05/171,0001,0331,0001,030+3%3,30052億5712万-1.15%108.793.33
05/161,0041,0299981,000-3.29%3,70051億400万-4.31%105.623.23
05/151,0411,0411,0131,034-0.67%6,80052億7753万-1.34%109.213.34
05/141,0201,0439951,041+1.07%2,90053億1326万-0.76%109.953.36
05/131,0501,0501,0301,030-1.44%1,50052億5712万-2.09%108.793.33
05/101,0921,0921,0331,045+1.26%1,20053億3368万-0.76%110.373.37
05/091,0501,0721,0321,032-0.1%2,20052億6732万-2.27%1093.33
05/081,0861,0871,0311,033-3.37%2,80052億7243万-2.46%109.13.34
05/071,0371,1001,0021,069+3.69%4,10054億5617万+0.75%112.913.45
04/261,0301,0311,0271,031+0.1%2,10052億6222万-2.83%108.893.33
04/259981,0309981,030+1.78%4,20052億5712万-3.2%108.793.33
04/241,0181,0391,0121,012-0.59%80051億6524万-5.33%106.893.27
04/231,0161,0421,0161,018-0.88%50051億9587万-5.21%107.523.29
04/221,0301,0451,0271,027-0.77%2,60052億4180万-4.91%108.473.32
04/191,0441,0441,0331,035-1.24%1,10052億8264万-4.7%109.323.34
04/181,0421,0481,0341,048-0.1%1,10053億4899万-4.03%110.693.38
04/171,0641,0741,0431,049-1.41%2,40053億5409万-4.46%110.793.39
04/161,0691,0691,0641,064+2.6%1,70054億3065万-3.54%112.383.44
04/151,0641,0671,0371,037-1.24%1,10052億9284万-6.49%109.533.35
04/121,0511,0611,0501,050-0.57%1,60053億5920万-5.83%110.93.39
04/111,0611,0691,0501,056-1.4%5,20053億8982万-5.71%111.533.41
04/101,0751,0751,0651,071-0.37%2,50054億6638万-4.88%113.123.46
04/091,0891,0891,0741,075+0.09%1,60054億8680万-4.95%113.543.47
04/081,0751,0951,0711,074+0.56%1,40054億8169万-5.46%113.433.47
04/051,0701,0901,0671,068-2.55%3,70054億5107万-6.56%112.83.45
04/041,0711,0971,0711,096+2.43%2,00055億9398万-4.53%115.763.54
04/031,0741,0801,0701,070-0.37%2,20054億6128万-7.12%113.013.46
04/021,0821,1121,0741,074-2.01%1,80054億8169万-7.25%113.433.47
04/011,0721,0961,0721,096+2.24%1,80055億9398万-5.84%115.763.54
03/291,1091,1091,0671,072-3.34%2,30054億7148万-8.38%-3.72
03/281,1141,1141,0811,109+0.09%1,90056億6033万-5.94%-3.85
03/271,0791,1081,0531,108+2.12%3,30056億5523万-6.58%-3.85
03/261,0801,0951,0801,085+0.46%2,50055億3784万-9.21%-3.77
03/251,1891,1901,0801,080-2.44%6,70055億1232万-10.22%-3.75
03/221,1121,1181,0991,107-3.06%4,20056億5012万-8.74%-3.85
03/201,1461,1871,1131,142-0.35%4,30058億2876万-6.24%-3.97
03/191,1691,1691,1461,146-1.97%2,10058億4918万-6.22%-3.98
03/181,1761,1901,1611,169-0.51%3,70059億6657万-5.04%-4.06
03/151,1701,2001,1701,175+0.43%1,30059億9720万-4.63%-4.08
03/141,1991,2001,1701,170-2.26%4,10059億7168万-6.02%-4.06
03/131,2101,2111,1971,197+0.5%60061億948万-5.3%-4.16
03/121,1981,2101,1721,191-0.67%3,10060億7886万-6.22%-4.14
03/111,2101,2101,1771,199+0.76%2,60061億1969万-5.14%-4.17
03/081,2121,2121,1781,190+0.59%2,40060億7376万-5.41%-4.13
03/071,2011,2011,1811,183-1.99%90060億3803万-5.59%-4.11
03/061,1941,2371,1901,207+0.58%1,40061億6052万-3.29%-4.19
03/051,2011,2391,1811,200-0.33%1,80061億2480万-3.46%-4.17
03/041,2491,2491,2001,204-1.71%5,30061億4521万-2.75%-4.18
03/011,2001,2591,1821,225+2.08%3,90062億5240万-0.57%-4.26
02/281,2071,2071,1851,200-0.58%2,70061億2480万-2.12%-4.17
02/271,2141,2141,1981,207-0.58%2,60061億6052万-1.07%-4.19
02/261,2151,2181,2011,214-0.9%7,00061億9625万+0.17%-4.22
02/251,2581,2711,2101,225-2.47%8,60062億5240万+1.66%-4.26
02/221,2671,2671,2201,256-2.94%10,10064億1062万+4.93%-4.36
02/211,3301,3301,2701,294+1.09%4,70066億457万+8.83%-4.5