株価チャート

2019/02/20~2019/07/19

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
07/193,1053,1803,0803,175+3.08%585,4004036億7038万-1.82%9.620.86
07/183,1803,1803,0653,080-3.9%654,9003915億9205万-4.88%9.330.84
07/173,2053,2253,1953,205-0.47%418,8004074億8459万-1.26%9.710.87
07/163,2153,2303,2103,220-0.16%370,2004093億9169万-0.92%9.750.87
07/123,2203,2353,2053,225-0.15%420,6004100億2739万-0.83%9.770.88
07/113,1753,2353,1653,230+1.73%632,1004106億6309万-0.71%9.780.88
07/103,1653,1903,1503,175-0.16%561,3004036億7038万-2.43%9.620.86
07/093,1803,2053,1653,180+0.32%513,1004043億608万-2.42%9.630.86
07/083,1903,1903,1553,170-1.55%554,5004030億3468万-2.73%9.60.86
07/053,2703,2703,2103,220-1.53%436,8004093億9169万-1.2%9.750.87
07/043,3253,3303,2603,270-1.51%442,8004157億4870万+0.34%9.90.89
07/033,3203,3403,2603,3200%493,3004221億572万+1.87%10.060.9
07/023,2953,3553,2953,320+0.91%504,4004221億572万+1.9%10.060.9
07/013,3203,3253,2703,290+0.92%665,6004182億9151万+0.98%9.960.89
06/283,2553,2703,1953,260-0.76%631,5004144億7730万-0.03%9.870.89
06/273,2703,3253,2653,285+1.08%499,7004176億5581万+0.52%9.950.89
06/263,2303,2553,2203,2500%402,1004132億590万-0.64%9.840.88
06/253,2203,2803,2053,250+0.46%493,8004132億590万-0.76%9.840.88
06/243,2153,2503,2153,235-0.46%379,2004112億9879万-1.37%9.80.88
06/213,2803,2803,2403,250-0.76%557,4004132億590万-1.01%9.840.88
06/203,2653,2953,2403,275+0.77%392,3004163億8441万-0.33%9.920.89
06/193,2453,2703,2153,250+1.56%556,1004132億590万-1.07%9.840.88
06/183,2403,2653,1903,200-1.39%438,8004068億4888万-2.56%9.690.87
06/173,2553,2653,2303,245-0.76%316,0004125億7020万-1.37%9.830.88
06/143,2603,2903,2453,270-0.15%389,0004157億4870万-0.73%9.90.89
06/133,2453,2803,2353,275-0.3%425,3004163億8441万-0.67%9.920.89
06/123,2603,3003,2453,285-0.45%630,0004176億5581万-0.48%9.950.89
06/113,2503,3103,2253,300+1.07%358,9004195億6291万-0.18%9.990.9
06/103,2703,2903,2353,265+0.15%550,2004151億1300万-1.48%9.890.89
06/073,2453,2703,2253,260+0.15%450,8004144億7730万-2.01%9.870.89
06/063,2603,2753,2303,255-1.36%443,2004138億4160万-2.54%9.860.88
06/053,2653,3103,2353,300+3.61%1,040,7004195億6291万-1.58%9.990.9
06/043,1753,1953,1453,185+0.79%675,5004049億4178万-5.41%9.650.86
06/033,1503,1703,1203,160-1.56%398,6004017億6327万-6.7%9.570.86
05/313,2553,2553,2053,210-2.28%438,0004081億2029万-5.84%9.720.87
05/303,2553,2903,2353,285-0.45%453,4004176億5581万-4.26%9.950.89
05/293,2903,3153,2553,300-0.6%391,7004195億6291万-4.4%9.990.9
05/283,3153,3503,2753,320-1.34%616,8004221億572万-4.43%10.060.9
05/273,4103,4153,3403,365-1.75%482,3004278億2703万-3.72%10.190.91
05/243,3553,4253,3353,425+1.78%541,1004354億5545万-2.5%10.370.93
05/233,3253,3803,3203,365+0.3%502,8004278億2703万-4.7%10.190.91
05/223,3803,4253,3503,355-0.3%562,5004265億5563万-5.55%10.160.91
05/213,3303,3653,3053,365+1.36%519,4004278億2703万-5.85%10.190.91
05/203,3703,3903,2903,3200%565,1004221億572万-7.73%10.060.9
05/173,2703,3403,2453,320+2%695,2004221億572万-8.41%10.060.9
05/163,2153,2553,2103,255+1.09%485,4004138億4160万-10.82%9.860.88
05/153,3103,3203,1053,220-4.02%1,894,5004093億9169万-12.36%9.750.87
05/143,2803,3553,2453,355+0.75%546,6004265億5563万-9.3%10.160.91
05/133,3653,3653,3053,330-0.75%532,6004233億7712万-10.46%10.090.9
05/103,3653,4053,3203,355-0.3%647,0004265億5563万-10.13%10.160.91
05/093,4003,4003,3403,365-1.75%638,3004278億2703万-10.17%10.190.91
05/083,4453,4753,4003,425-2.14%555,6004354億5545万-8.91%10.370.93
05/073,6703,6703,4853,500-1.96%740,2004449億9097万-7.19%10.60.95
04/263,5553,5703,5203,570-0.7%524,6004538億9079万-5.46%10.810.97
04/253,6103,6203,5653,595+0.28%556,0004570億6929万-4.99%10.890.98
04/243,6853,6953,5703,585-1.65%486,9004557億9789万-5.38%10.860.97
04/233,6753,7053,6253,645-0.82%381,9004634億2631万-3.98%11.040.99
04/223,6803,6853,6303,675-0.94%447,9004672億4052万-3.29%11.131
04/193,7653,7803,7103,710-1.59%306,8004716億9043万-2.45%11.241.01
04/183,8053,8153,7603,770-1.05%294,8004793億1884万-0.92%11.421.02
04/173,8303,8503,7903,810-0.78%470,3004844億445万+0.13%11.541.03
04/163,8653,8853,8353,840-0.52%342,2004882億1866万+0.92%11.631.04
04/153,8703,8703,8103,860+1.18%411,2004907億6147万+1.55%11.691.05
04/123,8803,8853,8153,815-1.42%382,1004850億4016万+0.47%11.551.04
04/113,8603,8953,8303,870-0.77%407,4004920億3287万+1.92%11.721.05
04/103,8953,9303,8903,9000%518,8004958億4708万+2.82%11.811.06
04/093,9553,9603,8853,900-1.76%453,7004958億4708万+2.93%11.811.06
04/083,9954,0153,9553,970-0.5%560,5005047億4690万+4.86%12.021.08
04/053,9704,0353,9703,990+1.53%640,1005072億8970万+5.56%12.081.08
04/043,8653,9403,8603,930+1.81%660,3004996億6129万+4.19%11.91.07
04/033,8553,8653,8053,860+0.39%658,2004907億6147万+2.41%11.691.05
04/023,9103,9353,8403,845-0.26%508,0004888億5436万+2.07%11.651.04
04/013,7803,8703,7753,855+4.47%806,9004901億2577万+2.39%11.681.05
03/293,7103,7103,6603,690+0.54%426,4004691億4762万-1.84%10.071.06
03/283,6753,7003,6503,670-1.08%559,2004666億482万-2.42%10.021.05
03/273,6653,7253,6353,7100%550,8004716億9043万-1.38%10.121.06
03/263,6703,7203,6453,710+2.34%681,4004716億9043万-1.38%10.121.06
03/253,6653,6703,5853,625-3.59%542,3004608億8350万-3.64%9.891.04
03/223,8003,8153,7453,760+0.8%785,0004780億4744万-0.11%10.261.08
03/203,7353,7503,6603,730-0.53%531,7004742億3323万-0.9%10.181.07
03/193,7603,7603,7253,750+0.13%394,2004767億7604万-0.29%10.231.07
03/183,8003,8203,7353,745-0.53%528,0004761億4034万-0.35%10.221.07
03/153,7653,7753,7353,7650%595,5004786億8314万+0.27%10.271.08
03/143,8103,8253,7453,7650%519,4004786億8314万+0.29%10.271.08
03/133,7753,8003,7403,765-1.18%352,8004786億8314万+0.27%10.271.08
03/123,7853,8203,7753,810+1.74%400,5004844億445万+1.41%10.41.09
03/113,7353,7603,7253,745-0.27%412,0004761億4034万-0.29%10.221.07
03/083,7703,7853,7153,755-1.31%830,5004774億1174万0%10.251.07
03/073,7453,8153,7453,805+0.66%634,9004837億6875万+1.36%10.381.09
03/063,8003,8103,7703,780-0.53%336,9004805億9025万+0.8%10.321.08
03/053,8003,8053,7553,800-0.39%436,7004831億3305万+1.39%10.371.09
03/043,8603,8653,8003,8150%342,5004850億4016万+1.92%10.411.09
03/013,8003,8303,7653,815+0.26%427,4004850億4016万+2.17%10.411.09
02/283,8203,8553,8053,805-1.04%516,8004837億6875万+2.12%10.381.09
02/273,8503,8903,8453,845+0.92%925,3004888億5436万+3.47%10.491.1
02/263,7703,8453,7703,810+0.4%600,0004844億445万+2.81%10.41.09
02/253,7653,8603,7603,795+2.15%799,6004824億9735万+2.65%10.361.09
02/223,7303,7753,7103,715-0.4%511,1004723億2613万+0.73%10.141.06
02/213,7053,7553,6853,730+0.81%443,6004742億3323万+1.39%10.181.07
02/203,7003,7203,6903,7000%454,5004704億1902万+0.87%10.11.06