株価チャート

2019/04/01~2019/08/28

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
08/281,1301,1401,1241,128-0.18%21,400105億6406万-9.69%2.550.24
08/271,1261,1491,1241,130+0.53%34,000105億8279万-10.1%2.550.24
08/261,1341,1521,1161,124-4.18%50,500105億2660万-11.08%2.540.24
08/231,1961,1961,1641,173-0.42%20,000109億8550万-7.71%2.650.25
08/221,1991,1991,1771,178-1.17%13,400110億3232万-7.54%2.660.25
08/211,2001,2001,1771,192-0.91%10,800111億6344万-6.73%2.690.25
08/201,2051,2061,1931,203+0.17%8,600112億6646万-6.24%2.720.25
08/191,2021,2081,1901,201+0.25%8,100112億4773万-6.68%2.710.25
08/161,1861,2111,1821,198+1.01%11,900112億1963万-7.28%2.710.25
08/151,2141,2141,1751,186-3.5%31,000111億725万-8.56%2.680.25
08/141,2391,2391,2141,229+1.32%22,800115億995万-5.61%2.780.26
08/131,2381,2471,2131,213-2.96%36,000113億6011万-6.98%2.740.25
08/091,2521,2611,2261,250+0.16%23,100117億663万-4.43%2.830.26
08/081,2521,2631,2431,248-0.72%15,300116億8790万-4.81%2.820.26
08/071,2531,2851,2441,257-0.71%17,200117億7218万-4.27%2.840.26
08/061,2201,2791,2181,266-1.09%30,500118億5647万-3.58%2.860.27
08/051,2871,3061,2531,280-2.44%23,000119億8759万-2.44%2.890.27
08/021,3441,3441,2801,312-4.37%39,100122億8728万+0.15%2.970.28
08/011,4001,4001,3481,372-1.51%40,900128億4919万+5.05%3.10.29
07/311,3421,4501,3091,393+2.43%61,500130億4586万+7.24%3.150.29
07/301,3491,3701,3491,360+0.82%14,700127億3681万+5.26%3.070.29
07/291,3171,3561,3171,349+1.73%11,600126億3379万+4.9%3.050.28
07/261,3391,3561,3141,326-1.56%21,800124億1839万+3.59%30.28
07/251,3341,3481,3271,347+1.97%16,000126億1506万+5.65%3.040.28
07/241,3201,3241,3061,321+0.23%11,800123億7156万+4.02%2.990.28
07/231,3021,3281,2991,318+1.23%22,200123億4347万+4.27%2.980.28
07/221,2951,3111,2921,302+1.01%13,500121億9362万+3.25%2.940.27
07/191,2601,2951,2551,289+2.46%20,300120億7187万+2.46%2.910.27
07/181,2881,2901,2511,258-2.1%25,000117億8155万+0.24%2.840.26
07/171,3021,3021,2651,285-1.15%26,400120億3441万+2.55%2.90.27
07/161,3211,3211,2801,300-1.59%30,500121億7489万+4.08%2.940.27
07/121,3361,3361,3041,321-0.83%14,900123億7156万+6.19%2.990.28
07/111,3191,3391,3081,332+2.07%18,500124億7458万+7.68%3.010.28
07/101,3381,3381,3021,305-0.46%16,900122億2172万+6.18%2.950.27
07/091,2941,3141,2941,311+1.94%17,400122億7791万+7.11%2.960.27
07/081,3121,3141,2691,286-2.06%46,100120億4378万+5.67%2.910.27
07/051,3191,3321,2991,313-1.2%19,300122億9664万+8.51%2.970.28
07/041,2821,3361,2751,329+3.59%29,400124億4649万+10.47%30.28
07/031,2721,2891,2641,283+0.63%28,000120億1568万+7.18%2.90.27
07/021,2501,3381,2441,275+2.82%58,500119億4076万+6.87%2.880.27
07/011,2271,2491,2241,240+2.39%29,300116億1297万+4.29%2.80.26
06/281,2141,2251,2111,211-0.41%30,200113億4138万+1.94%2.740.25
06/271,2211,2251,2131,216+1.33%10,800113億8821万+2.36%2.750.25
06/261,2251,2291,2001,200-1.8%12,500112億3836万+1.18%2.710.25
06/251,2211,2251,2131,222+1.66%11,000114億4440万+3.04%2.760.26
06/241,2081,2141,1951,202-0.25%14,600112億5709万+1.43%2.720.25
06/211,2161,2201,2051,205-0.9%11,900112億8519万+1.77%2.720.25
06/201,2051,2241,1931,216+0.83%14,300113億8821万+2.62%2.750.25
06/191,2061,2261,2011,206+1.69%10,700112億9455万+1.77%2.730.25
06/181,1871,2171,1731,186-4.12%34,800111億725万+0.17%2.680.25
06/171,2251,2441,2191,237+0.98%12,300115億8488万+4.39%2.80.26
06/141,2211,2321,2041,225+1.07%17,500114億7249万+3.46%2.770.26
06/131,1901,2301,1901,212+1.25%20,000113億5074万+2.36%2.740.25
06/121,1871,2131,1851,197+0.84%14,900112億1027万+0.93%2.710.25
06/111,1621,1881,1621,187+1.19%11,800111億1661万-0.25%2.680.25
06/101,1661,1831,1641,173+2.18%11,700109億8550万-2.01%2.650.25
06/071,1531,1561,1411,148-0.17%9,400107億5137万-4.25%2.590.24
06/061,1831,1831,1491,150-1.12%9,400107億7010万-4.33%2.60.24
06/051,1471,1681,1361,163+2.38%16,300108億9184万-3.49%2.630.24
06/041,1221,1471,1191,136+1.61%13,600106億3898万-5.88%2.570.24
06/031,1381,1381,1151,118-2.44%9,700104億7041万-7.6%2.530.23
05/311,1701,1871,1421,146-2.05%12,500107億3263万-5.52%2.590.24
05/301,1931,1931,1661,170-0.26%8,500109億5740万-3.78%2.640.25
05/291,1831,1851,1731,173-0.93%9,500109億8550万-3.69%2.650.25
05/281,2061,2061,1731,184-1.99%9,600110億8852万-2.95%2.680.25
05/271,2191,2261,2041,208-0.33%4,400113億1328万-1.06%2.730.25
05/241,2101,2151,1711,212+2.71%23,900113億5074万-0.74%2.740.25
05/231,2001,2001,1801,180-0.84%8,300110億5105万-3.36%2.670.25
05/221,2071,2081,1901,190-0.67%9,700111億4471万-2.7%2.690.25
05/211,2031,2031,1801,198+0.5%19,600112億1963万-2.2%2.710.25
05/201,2351,2361,1841,192-2.3%5,800111億6344万-2.77%2.690.25
05/171,2181,2231,2051,220+0.83%11,200114億2567万-0.73%2.760.26
05/161,2091,2191,1851,210+2.28%15,000113億3201万-1.63%2.740.25
05/151,2181,2181,1721,183-1.83%9,600110億7915万-3.9%2.670.25
05/141,1971,2081,1671,205-0.58%14,300112億8519万-2.35%2.720.25
05/131,2271,2271,2071,212-0.9%13,000113億5074万-2.02%2.740.25
05/101,2451,2501,2091,223-3.4%20,600114億5376万-1.21%2.760.26
05/091,2831,2911,2501,266-2.47%28,600118億5647万+2.1%2.860.27
05/081,3121,3491,2791,298-5.39%51,700121億5616万+4.51%2.930.27
05/071,2271,4191,2131,372+11.82%123,400128億4919万+10.38%3.10.29
04/261,2211,2311,2141,227+0.41%13,100114億9122万-0.97%2.770.26
04/251,2351,2351,2111,222+0.49%18,100114億4440万-1.61%2.760.26
04/241,2151,2231,2101,216+0.41%12,700113億8821万-2.25%2.750.25
04/231,2091,2181,2091,211+0.17%8,100113億4138万-2.73%2.740.25
04/221,2081,2241,2051,209+0.17%7,400113億2265万-3.05%2.730.25
04/191,2221,2221,2061,207-0.98%5,300113億392万-3.29%2.730.25
04/181,2301,2341,2131,219-0.25%9,200114億1630万-2.48%2.760.26
04/171,2251,2361,2161,222+0.25%8,500114億4440万-2.16%2.760.26
04/161,2101,2441,2101,219+0.41%11,500114億1630万-2.25%2.760.26
04/151,1991,2151,1961,214+1.59%17,000113億6948万-2.49%2.740.25
04/121,2181,2181,1951,195-1.48%8,800111億9153万-3.86%2.70.25
04/111,2241,2241,2061,213-0.66%12,400113億6011万-2.41%2.740.25
04/101,2271,2271,2111,221-1.45%7,300114億3503万-1.77%2.760.26
04/091,2511,2511,2301,239-0.64%12,400116億361万-0.24%2.80.26
04/081,2551,2551,2451,247-0.48%11,800116億7853万+0.48%2.820.26
04/051,2481,2591,2391,253+1.13%10,100117億3472万+1.13%2.830.26
04/041,2431,2481,2351,239-0.64%16,100116億361万+0.16%2.80.26
04/031,2521,2641,2401,247-0.4%19,100116億7853万+0.97%2.820.26
04/021,2851,2931,2381,252-2.03%15,600117億2536万+1.54%2.830.26
04/011,2581,2971,2501,278+2.73%18,300119億6885万+3.82%2.890.27