株価チャート

2019/02/27~2019/07/26

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
07/262,9362,9432,9072,943+0.24%3,400735億3556万+1.1%9.590.9
07/252,8962,9412,8962,936+1.38%1,900733億6065万+0.93%9.570.9
07/242,8762,8962,8762,896+0.49%2,000723億6119万-0.41%9.440.89
07/232,8772,8922,8672,882+0.17%2,400720億1137万-0.86%9.40.88
07/222,9202,9492,8502,877-0.59%8,700718億8644万-1.03%9.380.88
07/192,8512,8962,8512,894+2.33%4,700723億1121万-0.45%9.430.89
07/182,9712,9802,8282,828-4.81%10,200706億6210万-2.68%9.220.87
07/172,9792,9842,9682,971-0.27%4,300742億3518万+2.13%9.690.91
07/162,9632,9822,9632,979+0.54%2,300744億3507万+2.44%9.710.91
07/123,0203,0202,9602,963-1.4%3,500740億3529万+2%9.660.91
07/112,9973,0102,9923,005+0.43%3,300750億8472万+3.55%9.80.92
07/103,0203,0202,9752,992-0.93%12,500747億5990万+3.28%9.750.92
07/092,9763,0352,9763,020+1.48%5,400754億5952万+4.32%9.850.93
07/083,0003,0202,9762,976-1.46%5,300743億6011万+2.94%9.70.91
07/052,9973,0202,9423,0200%3,100754億5952万+4.68%9.850.93
07/043,0003,0203,0003,0200%600754億5952万+4.93%9.850.93
07/032,9303,0602,9243,020+3.04%7,400754億5952万+5.15%9.850.93
07/022,8852,9402,8662,931+1.38%7,100732億3572万+2.23%9.560.9
07/012,7522,8952,7522,891+6.05%8,400722億3625万+0.94%9.420.89
06/282,7452,7572,7262,726-2.47%8,000681億1346万-4.85%8.890.84
06/272,7722,8082,7722,795+1.3%3,800698億3754万-2.65%9.110.86
06/262,7062,7632,7062,759+0.44%4,600689億3802万-4.07%8.990.85
06/252,8192,8192,7472,747-2.55%3,900686億3818万-4.65%8.960.84
06/242,8832,8832,8152,819-2.22%1,300704億3722万-2.32%9.190.86
06/212,8952,8952,8712,883-0.69%3,400720億3636万-0.14%9.40.88
06/202,8872,9032,8872,903+0.31%300725億3609万+0.59%9.460.89
06/192,9002,9482,8942,894+0.91%4,200723億1121万+0.56%9.430.89
06/182,8882,8882,8682,868-0.8%7,100716億6156万-0.14%9.350.88
06/172,8852,8952,8852,891+0.21%3,900722億3625万+0.98%9.420.89
06/142,8722,8942,8682,885+0.45%5,100720億8633万+0.77%9.410.88
06/132,8952,8952,8672,872-0.93%5,100717億6151万+0.28%9.360.88
06/122,9332,9332,8992,899-1.16%2,600724億3615万+1.19%9.450.89
06/112,9312,9372,9112,933+1.03%3,400732億8569万+2.27%9.560.9
06/102,9052,9292,8872,903+0.24%4,200725億3609万+1.15%9.460.89
06/072,8882,9052,8802,896+0.38%3,800723億6119万+0.73%9.440.89
06/062,9012,9192,8842,885-1.64%3,700720億8633万+0.1%9.410.88
06/052,9022,9332,9022,933+0.41%1,900732億8569万+1.52%9.560.9
06/042,8402,9762,8322,921+3.43%10,700729億8585万+0.97%9.520.9
06/032,8192,8452,8192,824-0.56%6,400705億6215万-2.52%9.210.87
05/312,8832,8832,8362,840-1.49%18,000709億6194万-2.27%9.260.87
05/302,8942,9072,8632,883-0.48%2,800720億3636万-1.06%9.40.88
05/292,8602,8972,8602,897+1.29%3,300723億8617万-0.82%9.440.89
05/282,8862,8962,8602,860-1.58%6,000714億6167万-2.36%9.320.88
05/272,8912,9072,8912,906+0.52%1,200726億1105万-1.09%9.470.89
05/242,9012,9012,8712,891-0.34%6,500722億3625万-1.73%9.420.89
05/232,9002,9262,9002,901+0.45%3,500724億8612万-1.53%9.460.89
05/222,8852,9052,8752,888+0.1%7,000721億6129万-2.1%9.410.89
05/212,8412,8852,8402,885+1.55%2,800720億8633万-2.4%9.410.88
05/202,8572,8722,8042,841-0.56%5,600709億8692万-4.12%9.260.87
05/172,7552,8572,7552,857+5.46%6,200713億8671万-3.87%9.310.88
05/162,7362,7362,6902,709-0.99%7,600676億8869万-9.09%8.830.83
05/152,6802,8192,6472,736+4.03%12,600683億6333万-8.59%8.920.84
05/142,7382,7502,6162,630-8.93%10,800657億1475万-12.51%8.570.81
05/132,9512,9572,8882,888-1.26%5,600721億6129万-4.56%9.410.89
05/102,8792,9642,8792,925+0.79%11,300730億8580万-3.5%9.540.9
05/092,9052,9232,9002,902-1.79%9,400725億1111万-4.41%9.460.89
05/082,9843,0102,9402,955-1.17%10,100738億3540万-2.92%9.630.91
05/073,0203,0402,9852,990-1.48%6,000747億993万-1.97%9.750.92
04/263,0653,0653,0253,035-0.98%3,400758億3432万-0.43%9.890.93
04/253,0553,1003,0153,065+0.33%4,800765億8392万+0.62%9.990.94
04/243,0503,0803,0403,055+0.66%4,800763億3405万+0.43%9.960.94
04/233,0153,0353,0003,035+0.33%2,200758億3432万-0.16%9.890.93
04/223,0253,0253,0003,025-0.49%1,500755億8446万-0.49%9.860.93
04/193,0553,0553,0253,0400%1,600759億5926万+0.03%9.910.93
04/183,0603,0602,9823,040-0.98%4,700759億5926万+0.1%9.910.93
04/173,0903,0903,0253,070-0.65%4,400767億885万+1.12%10.010.94
04/163,0803,1003,0753,090+0.16%1,500772億859万+1.88%10.070.95
04/153,0453,0903,0453,085+2.83%4,900770億8365万+1.95%10.060.95
04/122,9843,0352,9843,000-0.5%4,400749億5979万-0.6%9.780.92
04/113,0003,0203,0003,015+0.5%2,100753億3459万-0.03%9.830.92
04/103,0053,0402,9853,000-1.15%6,200749億5979万-0.43%9.780.92
04/093,0753,0753,0253,035-0.49%2,800758億3432万+0.7%9.890.93
04/083,0753,0753,0453,050-0.97%2,800762億912万+1.23%9.940.94
04/053,0653,1003,0403,080+1.48%5,900769億5872万+2.29%10.040.94
04/043,0303,0603,0303,035-0.33%3,800758億3432万+0.9%9.890.93
04/033,0653,0653,0253,045-0.65%4,100760億8419万+1.3%9.930.93
04/023,1253,1253,0153,065-1.76%5,700765億8392万+2.06%9.990.94
04/013,0903,1303,0803,120+3.14%12,200779億5818万+4%10.170.96
03/293,0353,0503,0253,025-0.33%4,000755億8446万+1.14%10.050.97
03/283,0753,0753,0303,035-2.41%7,000758億3432万+1.74%10.080.98
03/273,1053,1203,0853,110-0.16%25,200777億832万+4.54%10.331
03/262,9423,1252,9323,115+6.61%68,500778億3325万+5.24%10.351
03/252,9972,9972,8512,922-2.54%33,700730億1084万-0.85%9.710.94
03/222,9752,9982,9282,998+1.11%29,300749億982万+1.77%9.960.96
03/203,0103,0102,9462,965-1.1%24,300740億8526万+0.82%9.850.95
03/193,0303,0402,9972,998-1.06%14,500749億982万+2.15%9.960.96
03/183,0053,0552,9993,030+1%41,300757億939万+3.48%10.060.97
03/153,0003,0253,0003,0000%18,800749億5979万+3.02%9.960.96
03/143,0003,0102,9993,0000%5,400749億5979万+3.56%9.960.96
03/133,0153,0252,9973,000+0.03%7,700749億5979万+4.13%9.960.96
03/122,9493,0252,9492,999+2.56%6,900749億3481万+4.64%9.960.96
03/112,8812,9372,8812,924+1.49%8,000730億6081万+2.63%9.710.94
03/082,9032,9532,8752,881-2.44%11,500719億8639万+1.66%9.570.93
03/072,9322,9822,9322,953+0.2%8,100737億8542万+4.68%9.810.95
03/063,0003,0252,9472,947-2.09%11,400736億3550万+5.1%9.790.95
03/053,0003,0103,0003,010-0.33%4,000752億966万+7.96%100.97
03/043,0003,0203,0003,020+0.67%5,600754億5952万+9.03%10.030.97
03/013,0053,0202,9983,000+0.07%4,700749億5979万+9.01%9.960.96
02/283,0003,0402,9942,998-0.07%13,100749億982万+9.66%9.960.96
02/272,9883,0152,9883,000+1.15%17,200749億5979万+10.33%9.960.96