株価チャート

2019/03/01~2019/07/30

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
07/303,4903,5253,4903,505+1.3%226,3002172億7216万+0.69%11.990.84
07/293,4753,4803,4253,460-0.14%162,9002144億8265万-0.63%11.840.83
07/263,5153,5203,4603,465-1.56%171,2002147億9259万-0.55%11.850.83
07/253,5303,5503,5003,520-0.85%246,8002182億200万+1.03%12.040.84
07/243,5453,5853,5403,550+0.85%313,0002200億6168万+1.92%12.140.85
07/233,5003,5303,4753,520+0.72%237,4002182億200万+1.24%12.040.84
07/223,5003,5203,4803,495+0.14%200,1002166億5227万+0.58%11.960.84
07/193,4453,4953,4303,490+1.6%245,7002163億4232万+0.43%11.940.84
07/183,5003,5103,4203,435-1.43%254,8002129億3292万-1.09%11.750.82
07/173,4553,5053,4553,485+0.87%211,0002160億3238万+0.29%11.920.84
07/163,4303,4653,4253,455+1.02%230,9002141億7270万-0.58%11.820.83
07/123,4403,4553,4203,420+0.74%237,0002120億308万-1.58%11.70.82
07/113,3603,4103,3553,395+0.74%181,6002104億5335万-2.36%11.610.81
07/103,3803,3853,3553,370-1.61%215,9002089億362万-3.08%11.530.81
07/093,4553,4553,4053,425-0.87%146,9002123億1303万-1.61%11.720.82
07/083,4803,4853,4503,455-1%140,1002141億7270万-0.69%11.820.83
07/053,5203,5253,4853,490-0.85%123,8002163億4232万+0.52%11.940.84
07/043,5303,5353,5003,520+0.28%118,6002182億200万+1.5%12.040.84
07/033,4903,5253,4753,510-0.71%145,7002175億8211万+1.27%12.010.84
07/023,5103,5403,4953,535+0.28%157,6002191億3184万+2.11%12.090.85
07/013,5453,5603,4903,525+2.03%198,7002185億1195万+2.03%12.060.85
06/283,4853,4953,4153,455-2.12%342,7002141億7270万+0.12%11.820.83
06/273,5253,5403,5053,530+1%169,2002188億2189万+2.35%12.070.85
06/263,5153,5453,4803,495-0.57%170,4002166億5227万+1.51%11.960.84
06/253,5253,5703,5103,515-0.28%193,7002178億9205万+2.18%12.020.84
06/243,5203,5403,5003,525+0.28%111,0002185億1195万+2.62%12.060.85
06/213,4903,5353,4753,515+1.3%238,7002178億9205万+2.51%12.020.84
06/203,5203,5253,4553,470-0.57%193,2002151億254万+1.31%11.870.83
06/193,4653,5053,4653,490+2.2%208,5002163億4232万+2.05%11.940.84
06/183,4703,4853,4103,415-1.44%130,9002116億9313万0%11.680.82
06/173,4803,5053,4503,465-0.57%191,6002147億9259万+1.55%11.850.83
06/143,4853,5003,4703,485+0.87%269,2002160億3238万+2.14%11.920.84
06/133,4603,4653,4303,455-0.86%174,1002141億7270万+1.29%11.820.83
06/123,4903,5003,4753,485+0.29%148,9002160億3238万+2.2%11.920.84
06/113,4553,4853,4403,475+0.43%113,9002154億1249万+1.91%11.890.83
06/103,4903,5003,4403,460+0.14%196,4002144億8265万+1.38%11.840.83
06/073,3803,4553,3703,455+1.17%121,2002141億7270万+1.05%11.820.83
06/063,4253,4503,4153,415-1.3%117,2002116億9313万-0.38%11.680.82
06/053,4103,4703,4003,460+2.82%186,5002144億8265万+0.58%11.840.83
06/043,3453,3653,3053,365+1.97%220,4002085億9367万-2.52%11.510.81
06/033,3103,3203,2803,300-2.65%208,4002045億6437万-4.84%11.290.79
05/313,4103,4253,3653,390-2.02%262,0002101億4340万-2.73%11.60.81
05/303,4103,4653,4103,460+1.32%202,0002144億8265万-1.11%11.840.83
05/293,3853,4303,3353,415+1.49%338,6002116億9313万-2.73%11.680.82
05/283,3803,4203,3653,365-1.46%272,7002085億9367万-4.57%11.510.81
05/273,4103,4303,3853,415+0.59%157,4002116億9313万-3.61%11.680.82
05/243,3703,4003,3353,395+0.3%160,7002104億5335万-4.55%11.610.81
05/233,3903,4053,3653,385-1.31%144,9002098億3346万-5.24%11.580.81
05/223,4303,4603,4153,430+1.33%252,6002126億2297万-4.38%11.730.82
05/213,3453,3903,3353,385+0.3%234,2002098億3346万-5.97%11.580.81
05/203,4103,4453,3703,375-1.03%243,1002092億1357万-6.66%11.540.81
05/173,3603,4453,3353,410+1.79%250,2002113億8319万-6.19%11.660.82
05/163,3603,3853,3203,350-0.45%227,8002076億6384万-8.22%11.460.8
05/153,3903,4353,3253,365+0.75%343,7002085億9367万-8.21%11.510.81
05/143,3853,3853,2553,340-3.61%761,2002070億4394万-9.21%11.430.8
05/133,4403,5003,4103,465+0.29%400,8002147億9259万-6.2%11.850.83
05/103,4453,5053,4053,455+0.88%424,4002141億7270万-6.65%11.820.83
05/093,4453,4653,4253,425-1.72%323,3002123億1303万-7.63%11.720.82
05/083,5003,5353,4753,485-1.97%343,8002160億3238万-6.29%11.920.84
05/073,5853,5853,5303,555-1.66%303,8002203億7162万-4.69%12.160.85
04/263,6603,6703,5853,615-1.9%209,5002240億9097万-3.21%12.370.87
04/253,6703,7003,6203,685-0.67%257,9002284億3022万-1.42%12.610.88
04/243,7503,7603,7053,710-1.46%157,1002299億7995万-0.75%12.690.89
04/233,7653,7803,7503,765+0.4%90,2002333億8936万+0.72%12.880.9
04/223,7203,7653,7153,750+0.27%108,7002324億5952万+0.37%12.830.9
04/193,7603,7603,7053,740+0.4%124,4002318億3963万+0.19%12.790.9
04/183,8053,8053,7103,725-1.32%217,8002309億979万-0.08%12.740.89
04/173,8153,8303,7753,775-0.26%183,2002340億925万+1.42%12.910.91
04/163,7903,8053,7653,785-0.13%178,3002346億2914万+1.94%12.950.91
04/153,8103,8203,7703,790+0.93%202,4002349億3909万+2.4%12.960.91
04/123,7903,8003,7503,755-0.66%215,2002327億6946万+1.82%12.840.9
04/113,7603,7853,7403,780+0.67%187,8002343億1919万+2.75%12.930.91
04/103,7403,7703,7003,7550%207,8002327億6946万+2.34%12.840.9
04/093,7603,7753,7203,755-0.92%273,5002327億6946万+2.6%12.840.9
04/083,8653,8653,7753,790-1.3%207,4002349億3909万+3.75%12.960.91
04/053,8503,8853,8203,840+0.92%368,4002380億3855万+5.35%13.140.92
04/043,7853,8153,7653,805+1.87%309,9002358億6892万+4.62%13.020.91
04/033,6853,7453,6553,735+1.08%289,2002315億2968万+2.81%12.780.9
04/023,8303,8553,6753,695-0.27%378,0002290億5011万+1.79%12.640.89
04/013,6953,7553,6853,705+1.79%264,3002296億7000万+2.18%12.670.89
03/293,6503,6553,5603,640-0.27%389,8002256億4070万+0.58%14.450.91
03/283,6903,6903,6103,650-0.95%339,1002262億6060万+0.91%14.490.92
03/273,7253,7353,6203,685-2.25%306,5002284億3022万+2.02%14.630.92
03/263,7003,7753,6953,770+2.72%315,9002336億9930万+4.64%14.970.95
03/253,6203,6803,6053,670-0.94%204,6002275億38万+2.14%14.570.92
03/223,7003,7153,6703,705+0.54%220,2002296億7000万+3.43%14.710.93
03/203,7203,7303,6653,685-0.67%182,4002284億3022万+3.19%14.630.92
03/193,7103,7603,7003,7100%259,5002299億7995万+4.18%14.730.93
03/183,6753,7103,6603,710+1.37%266,1002299億7995万+4.65%14.730.93
03/153,6703,6953,6053,660+1.1%284,9002268億8049万+3.62%14.530.92
03/143,6403,6603,6203,620+1.26%433,7002244億92万+2.75%14.370.91
03/133,5553,5903,5353,575+0.56%274,1002216億1141万+1.59%14.190.9
03/123,5303,5703,5153,555+1.72%251,0002203億7162万+1.08%14.120.89
03/113,4453,4953,4453,495+1.01%357,3002166億5227万-0.51%13.880.88
03/083,5353,5353,4353,460-1.56%503,6002144億8265万-1.48%13.740.87
03/073,4903,5353,4853,515-0.57%341,9002178億9205万+0.06%13.960.88
03/063,5253,5553,4953,535-0.14%219,6002191億3184万+0.74%14.040.89
03/053,5453,5553,5153,540-0.98%199,9002194億4178万+0.97%14.060.89
03/043,5853,5903,5403,575-0.56%253,9002216億1141万+2.14%14.190.9
03/013,6153,6253,5653,595-1.24%215,4002228億5119万+2.95%14.270.9