株価チャート

2019/03/26~2019/08/22

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
20227/1, 株式分割 1→2
2019
08/223,7403,7403,6003,600-3.61%374,0005214億3588万-3.33%21.342.17
08/213,6903,7453,6703,735-0.53%248,6005409億8972万0%22.142.25
08/203,6503,7603,6303,755+2.6%230,0005438億8659万+0.43%22.262.26
08/193,6103,6603,5903,660+2.38%231,6005301億2647万-2.27%21.692.2
08/163,5753,5903,5703,575-0.97%388,0005178億1479万-4.77%21.192.15
08/153,6003,6403,5753,610-1.1%479,8005228億8431万-4.12%21.42.17
08/143,6103,6603,5953,650+1.39%347,8005286億7804万-3.26%21.632.2
08/133,5903,6303,5853,600+0.28%355,6005214億3588万-4.81%21.342.17
08/093,6053,6303,5453,590-0.97%559,4005199億8744万-5.45%21.282.16
08/083,6103,6403,6003,625-0.96%620,4005250億5696万-4.93%21.492.18
08/073,6653,7103,5853,660-0.14%685,6005301億2647万-4.41%21.692.2
08/063,6303,6803,6053,665-1.61%422,8005308億5069万-4.71%21.722.21
08/053,7503,8303,7103,725+0.13%468,4005395億4129万-3.57%22.082.24
08/023,8153,8403,6553,720-3.63%477,4005388億1707万-3.98%22.052.24
08/013,8553,8853,8403,8600%144,6005590億9513万-0.69%22.882.32
07/313,8253,8803,8153,860+0.52%302,2005590億9513万-0.85%22.882.32
07/303,8103,8453,8053,840+1.05%133,8005561億9827万-1.54%22.762.31
07/293,7853,8103,7753,800-0.52%133,2005504億454万-2.76%22.522.29
07/263,8253,8453,8003,820-0.65%112,4005533億140万-2.5%22.642.3
07/253,7953,8453,7953,845+0.65%165,0005569億2248万-2.14%22.792.32
07/243,8203,8303,7853,820+0.66%142,2005533億140万-2.82%22.642.3
07/233,7953,8253,7853,795+1.07%162,6005496億8032万-3.51%22.492.29
07/223,7953,7953,7553,755-1.44%196,4005438億8659万-4.62%22.262.26
07/193,7403,8253,7403,810+2.01%155,0005518億5297万-3.42%22.582.29
07/183,8203,8403,7253,735-3.11%351,2005409億8972万-5.47%22.142.25
07/173,8853,8853,8303,8550%191,0005583億7092万-2.68%22.852.32
07/163,9003,9253,8503,855-1.03%178,2005583億7092万-2.8%22.852.32
07/123,9053,9253,8803,895+0.26%241,8005641億6465万-1.89%23.092.35
07/113,8553,9053,8553,885+1.04%248,8005627億1622万-2.12%23.032.34
07/103,7853,8553,7653,845+1.05%422,4005569億2248万-3.15%22.792.32
07/093,8753,8803,8053,805-1.81%292,2005511億2875万-4.28%22.552.29
07/083,9703,9803,8753,875-2.64%319,4005612億6778万-2.47%22.972.33
07/054,0004,0003,9753,980-0.5%205,0005764億7633万+0.1%23.592.4
07/044,0454,0603,9754,000-0.74%240,4005793億7320万+0.48%23.712.41
07/034,0454,0954,0204,030-1.23%218,0005837億1849万+1.26%23.892.43
07/024,0804,0903,9754,080+0.12%467,8005909億6066万+2.54%24.182.46
07/014,0554,0804,0254,075+1.62%340,2005902億3644万+2.46%24.152.45
06/284,0104,0503,9754,010-0.62%350,0005808億2163万+0.86%23.772.41
06/274,0004,0553,9854,035+0.25%291,4005844億4271万+1.51%23.922.43
06/263,9904,0603,9854,025+0.12%342,4005829億9428万+1.23%23.862.42
06/254,0304,0503,9904,020-0.74%314,4005822億7006万+1.11%23.832.42
06/244,0304,0604,0254,050-0.12%317,0005866億1536万+1.78%242.44
06/214,0904,1254,0554,055-0.86%558,4005873億3958万+1.88%24.032.44
06/203,9754,1103,9754,090+4.74%544,8005924億909万+2.87%24.242.46
06/193,9153,9253,8703,905+0.9%229,6005656億1308万-1.54%23.152.35
06/183,8953,9053,8703,870-0.51%266,0005605億4357万-2.3%22.942.33
06/173,9303,9303,8903,890-1.77%220,2005634億4043万-1.57%23.062.34
06/143,9853,9953,9553,960+0.13%298,4005735億7946万+0.53%23.472.38
06/133,9503,9653,9253,955-0.5%333,4005728億5525万+0.82%23.442.38
06/123,9754,0353,9703,9750%266,6005757億5211万+1.82%23.562.39
06/113,9454,0003,9353,975+0.51%168,6005757億5211万+2.21%23.562.39
06/103,9053,9703,8803,955+1.93%257,0005728億5525万+1.96%23.442.38
06/073,8853,9103,8453,880-0.89%239,0005619億9200万+0.39%232.34
06/063,9553,9753,9103,915-1.01%206,6005670億6151万+1.58%23.22.36
06/053,9253,9603,8803,955+4.77%366,6005728億5525万+2.99%23.442.38
06/043,9103,9103,7203,775-4.19%697,0005467億8345万-1.33%22.372.27
06/034,0454,0603,9103,940-4.14%566,6005706億8260万+3.2%23.352.37
05/314,0054,2103,9904,110+3.27%1,113,4005953億596万+8.04%24.362.47
05/303,9554,0053,9503,980-0.25%436,4005764億7633万+5.18%23.592.4
05/294,0204,0253,9703,990-1.24%326,4005779億2476万+5.75%23.652.4
05/284,0304,0454,0054,040-0.37%414,2005851億6693万+7.39%23.952.43
05/274,0304,0703,9754,055+1.76%292,6005873億3958万+8.16%24.032.44
05/244,0004,0253,9553,985-1.85%409,0005772億55万+6.72%23.622.4
05/233,9904,0603,9504,060+1%464,0005880億6379万+9.14%24.062.44
05/224,1154,1154,0004,020-1.47%450,6005822億7006万+8.56%23.832.42
05/214,0354,0853,9654,080+0.12%520,0005909億6066万+10.63%24.182.46
05/203,9954,1503,9804,075+2.77%940,6005902億3644万+10.97%24.152.45
05/173,8403,9703,8403,965+3.12%578,6005743億368万+8.48%23.52.39
05/163,7703,8603,7453,845+1.99%518,2005569億2248万+5.6%22.792.32
05/153,6353,7803,6253,770+3.01%828,6005460億3360万+3.8%22.342.27
05/143,5353,6753,5353,660+3.1%715,2005301億159万+0.99%21.692.2
05/133,4903,5903,4803,550-0.42%359,6005141億6957万-1.88%21.042.14
05/103,4953,5853,4903,565+2.74%528,6005163億4212万-1.33%21.132.15
05/093,5653,5753,4053,470-4.01%732,8005025億8265万-3.8%20.572.09
05/083,7953,8203,5603,615-2.82%898,2005235億8394万+0.22%21.432.18
05/073,6203,9153,5553,720+3.33%1,541,4005387億9178万+3.28%22.052.24
04/263,5703,6103,5453,600-0.28%421,0005214億1140万+0.31%21.342.17
04/253,6003,6403,5653,610+0.98%338,2005228億5976万+0.78%21.42.17
04/243,5953,6253,5553,575-0.69%399,8005177億9048万0%21.192.15
04/233,6103,6453,5603,600+1.12%478,2005214億1140万+0.84%21.342.17
04/223,6003,6003,5503,560-1.39%169,4005156億1794万-0.11%21.12.14
04/193,6353,6553,6003,6100%308,0005228億5976万+1.35%21.42.17
04/183,7003,7003,5953,610-2.43%390,2005228億5976万+1.49%21.42.17
04/173,7653,7703,6653,700-0.13%329,8005358億9505万+4.2%21.932.23
04/163,7003,7253,6653,705-0.67%481,0005366億1923万+4.57%21.962.23
04/153,7403,7853,7203,730+1.63%405,0005402億4014万+5.61%22.112.25
04/123,6653,7253,6503,670+0.96%519,8005315億4995万+3.85%21.752.21
04/113,6653,6803,6203,635+0.14%482,6005264億8067万+2.65%21.542.19
04/103,6253,6753,5953,630-0.82%395,2005257億5649万+2.2%21.512.19
04/093,6453,6653,6203,660-0.27%404,0005301億159万+2.75%21.692.2
04/083,6753,7003,6553,670+0.69%351,4005315億4995万+2.74%21.752.21
04/053,6253,6703,6253,645+0.69%313,8005279億2904万+1.82%21.62.19
04/043,6453,6803,6153,620+0.28%364,2005243億813万+0.98%21.462.18
04/033,5853,6203,5753,610+0.7%605,4005228億5976万+0.39%21.42.17
04/023,5603,6053,5403,585+2.14%644,0005192億3885万-0.61%21.252.16
04/013,4803,5703,4703,510+2.33%510,8005083億7611万-3.07%20.82.11
03/293,4153,4403,3703,430+0.88%620,0004967億8919万-5.67%20.332.07
03/283,4453,5353,3553,400-2.02%630,6004924億4410万-6.93%20.152.05
03/273,4953,5153,4453,470-0.43%603,8005025億8265万-5.32%20.572.09
03/263,4503,5053,4453,485+2.5%872,6005047億5520万-5.2%20.662.1