株価チャート

2019/03/22～2019/08/20

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
08/20107109107109+3.81%111,30033億4775万-9.92%-1.13
08/19108109103105-2.78%474,10032億2490万-13.93%-1.09
08/161091111061080%388,80033億1704万-12.2%-1.12
08/15112114108108-8.47%765,00033億1704万-12.9%-1.12
08/14119119116118-0.84%173,50036億2417万-4.84%-1.22
08/13122122118119-2.46%189,80036億5488万-4.03%-1.23
08/09121123120122+0.83%115,30037億4702万-1.61%-1.27
08/08122123120121-1.63%145,20037億1631万-2.42%-1.26
08/071241241211230%139,90037億7774万-0.81%-1.28
08/061171231161230%305,30037億7774万0%-1.28
08/051231241191230%667,60037億7774万0%-1.28
08/02127127123123-3.15%355,20037億7774万0%-1.28
08/01126129125127+0.79%426,80039億59万+4.1%-1.32
07/31126127124126+0.8%152,50038億6988万+3.28%-1.31
07/30125126125125-0.79%54,20038億3916万+3.31%-1.3
07/29124126123126+1.61%276,00038億6988万+4.13%-1.31
07/261241251241240%64,70038億845万+2.48%-1.29
07/25124126124124+0.81%71,50038億845万+2.48%-1.29
07/24126127123123-3.15%154,30037億7774万+2.5%-1.28
07/23128128126127-0.78%212,60039億59万+5.83%-1.32
07/22124128122128+3.23%259,30039億3130万+6.67%-1.33
07/19119124119124+3.33%178,10038億845万+4.2%-1.29
07/18122122119120-2.44%354,70036億8560万+0.84%-1.24
07/17124124122123-1.6%286,00037億7774万+3.36%-1.28
07/16128129124125-2.34%720,10038億3916万+5.04%-1.3
07/12133134127128-2.29%551,80039億3130万+7.56%-1.33
07/11130133125131+0.77%630,80040億2344万+11.02%-1.36
07/10131137127130+3.17%2,840,30039億9273万+10.17%-1.35
07/09119129119126+6.78%1,199,00038億6988万+7.69%-1.31
07/08117121117118+0.85%312,00036億2417万+0.85%-1.22
07/05116119116117+0.86%330,70035億9346万0%-1.21
07/04115117115116+1.75%159,20035億6274万-0.85%-1.2
07/031151151131140%88,50035億132万-2.56%-1.18
07/021151161141140%133,40035億132万-3.39%-1.18
07/01115116114114-0.87%132,00035億132万-3.39%-1.18
06/28114115113115+0.88%66,30035億3203万-3.36%-1.19
06/27114115112114-0.87%226,40035億132万-5%-1.18
06/26116116114115-0.86%110,60035億3203万-4.96%-1.19
06/25117118113116-1.69%429,60035億6274万-4.13%-1.2
06/241171181161180%95,50036億2417万-3.28%-1.22
06/21119119117118-0.84%90,90036億2417万-4.07%-1.22
06/20118119116119+2.59%236,60036億5488万-4.03%-1.23
06/19117119116116-1.69%267,40035億6274万-6.45%-1.2
06/18118118115118+1.72%168,10036億2417万-5.6%-1.22
06/17118119116116-3.33%140,10035億6274万-7.2%-1.2
06/14116120116120+3.45%145,10036億8560万-4.76%-1.24
06/13121121115116-4.13%483,50035億6274万-7.94%-1.2
06/12119121118121+1.68%254,40037億1631万-4.72%-1.26
06/11119120117119-0.83%211,10036億5488万-6.3%-1.23
06/10119122119120+0.84%304,80036億8560万-5.51%-1.24
06/07115120115119+2.59%258,60036億5488万-7.03%-1.23
06/06122124115116-4.13%461,60035億6274万-9.38%-1.2
06/05120121118121+3.42%250,20037億1631万-5.47%-1.26
06/04112119112117+3.54%301,10035億9346万-8.59%-1.21
06/03118119111113-5.83%621,80034億7060万-12.4%-1.17
05/31123123116120-3.23%715,70036億8560万-6.98%-1.24
05/30128128122124-2.36%594,40038億845万-3.88%-1.29
05/291261301241270%517,10039億59万-1.55%-1.32
05/28132132127127-3.79%456,40039億59万-1.55%-1.32
05/271311321261320%669,30040億5416万+2.33%-1.37
05/24131133130132-1.49%350,70040億5416万+2.33%-1.37
05/23136136130134-1.47%480,10041億1558万+3.88%-1.39
05/22136138134136+1.49%339,70041億7701万+5.43%-1.41
05/21139139127134-3.6%1,272,30041億1558万+3.88%-1.39
05/20138142137139+1.46%800,10042億6915万+8.59%-1.44
05/17135138132137+3.01%637,30042億772万+7.03%-1.42
05/16134135131133+1.53%311,70040億8487万+3.91%-1.38
05/15131136131131+0.77%595,90040億2344万+2.34%-1.36
05/14124131121130+2.36%493,40039億9273万+1.56%-1.35
05/13129129125127-0.78%368,00039億59万-0.78%-1.32
05/10129130124128+0.79%401,20039億3130万0%-1.33
05/09131133126127-3.79%482,40039億59万0%-1.32
05/08131137130132+1.54%693,10040億5416万+3.94%-1.37
05/07125134125130+4%696,10039億9273万+2.36%-1.35
04/261231271231250%373,70038億3916万-0.79%-1.3
04/25128128125125-2.34%300,90038億3916万-0.79%-1.3
04/24119129119128+6.67%515,30039億3130万+1.59%-1.33
04/23125125118120-3.23%507,90036億8560万-4%-1.24
04/22126128124124-3.13%375,20038億845万-0.8%-1.29
04/19123128123128+3.23%475,30039億3130万+2.4%-1.33
04/18123127123124-0.8%276,50038億845万0%-1.29
04/17122125122125+2.46%241,70038億3916万+0.81%-1.3
04/16127128122122-3.17%326,10037億4702万-1.61%-1.27
04/151261291261260%311,60038億6988万+2.44%-1.31
04/12127127124126-0.79%218,00038億6988万+2.44%-1.31
04/11131131126127-3.05%317,40039億59万+3.25%-1.32
04/10133133131131-2.24%203,60040億2344万+7.38%-1.36
04/09133135132134+1.52%348,70041億1558万+9.84%-1.39
04/08135136131132-2.22%638,30040億5416万+8.2%-1.37
04/05136138133135+0.75%677,00041億4630万+11.57%-1.4
04/04131136130134+3.08%713,50041億1558万+11.67%-1.39
04/03126133126130+3.17%751,90039億9273万+9.24%-1.35
04/02126127123126+1.61%491,90038億6988万+6.78%-1.31
04/01126129124124-1.59%378,60038億845万+5.98%-1.29
03/291321331261260%903,70038億6988万+8.62%32.941.38
03/28122127118126+5%677,30038億6988万+8.62%32.941.38
03/27122123120120-1.64%253,00036億8560万+4.35%31.371.32
03/26119125119122+3.39%417,20037億4702万+7.02%31.91.34
03/25120122118118-5.6%284,00036億2417万+3.51%30.851.3
03/22120128119125+5.04%1,307,70038億3916万+10.62%32.681.37