株価チャート

2019/03/13~2019/08/09

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
08/091,3261,3261,3021,308-0.46%3,685,800589億7946万-7.63%0.270.02
08/081,3041,3241,3031,314+1%3,293,700592億5001万-7.66%0.270.02
08/071,2971,3101,2911,301-1.29%4,732,100586億6382万-9.02%0.260.02
08/061,2791,3201,2771,318-0.53%4,620,100594億3037万-8.28%0.270.02
08/051,3621,3661,3121,325-4.47%6,575,400597億4601万-8.24%0.270.02
08/021,4031,4081,3811,387-3.55%6,022,500625億4168万-4.15%0.280.03
08/011,4301,4491,4211,438+0.35%4,185,800648億4133万-0.76%0.290.03
07/311,4581,4661,4331,433-3.44%6,186,000646億1588万-1.04%0.290.03
07/301,4561,4951,4251,484+3.13%6,946,300669億1553万+2.63%0.30.03
07/291,4351,4411,4211,439-0.55%2,594,400648億8642万-0.28%0.290.03
07/261,4921,4941,4421,447-1.56%3,758,800652億4716万+0.42%0.290.03
07/251,4721,4741,4621,470+0.48%2,919,100662億8426万+2.15%0.30.03
07/241,4601,4631,4451,463+0.97%2,471,600659億6862万+1.95%0.30.03
07/231,4331,4551,4301,449+2.11%3,068,100653億3734万+1.33%0.290.03
07/221,4051,4281,4031,419-0.07%2,620,600639億8460万-0.56%0.290.03
07/191,3901,4271,3901,420+2.6%4,101,700640億2969万-0.35%0.290.03
07/181,4101,4181,3791,384-3.62%5,518,700624億640万-2.81%0.280.03
07/171,4181,4431,4171,436+0.63%3,614,400647億5115万+0.77%0.290.03
07/161,4341,4411,4231,427-0.49%3,951,800643億4533万+0.21%0.290.03
07/121,4541,4561,4301,434-1.85%4,478,800646億6097万+0.77%0.290.03
07/111,4611,4671,4521,461+0.76%3,078,500658億7843万+2.81%0.30.03
07/101,4411,4531,4371,450-0.96%4,522,100653億8243万+2.26%0.290.03
07/091,4781,4831,4551,464-0.14%3,474,200660億1371万+3.39%0.30.03
07/081,4701,4781,4651,466-0.61%3,473,000661億389万+3.75%0.30.03
07/051,4771,4831,4711,475+0.2%2,650,200665億971万+4.76%0.30.03
07/041,4881,4901,4691,472-0.34%2,867,400663億7444万+4.92%0.30.03
07/031,4771,4831,4631,477-0.94%4,186,800665億9990万+5.5%0.30.03
07/021,4801,4961,4781,491+0.88%4,652,000672億3117万+6.81%0.30.03
07/011,4581,4831,4501,478+4.16%5,348,600666億4499万+6.18%0.30.03
06/281,4181,4311,4071,419-1.25%4,385,000639億8460万+2.23%0.290.03
06/271,4121,4381,4071,437+2.86%4,009,300647億9624万+3.68%0.290.03
06/261,3921,4061,3911,397-0.21%3,047,200629億9259万+0.94%0.280.03
06/251,3961,4111,3931,400+0.57%3,171,900631億2786万+1.16%0.280.03
06/241,3871,3961,3791,392-0.29%3,430,100627億6713万+0.65%0.280.03
06/211,3881,4111,3871,396+0.58%7,157,900629億4750万+0.79%0.280.03
06/201,3771,3901,3641,388+0.73%4,578,600625億8677万+0.14%0.280.03
06/191,3721,3861,3671,378+2.38%3,926,800621億3585万-0.72%0.280.03
06/181,3581,3641,3411,346-1.25%3,523,600606億9293万-3.24%0.270.02
06/171,3731,3751,3601,363-1.45%2,859,800614億5948万-2.29%0.280.03
06/141,3941,3941,3731,383-0.43%3,666,600623億6131万-1.07%0.280.03
06/131,3931,4001,3751,389-1.35%3,736,200626億3186万-0.93%0.280.03
06/121,4051,4211,4001,408-0.49%3,168,500634億8859万+0.07%0.290.03
06/111,4061,4211,3991,415+0.57%2,906,800638億423万+0.35%0.290.03
06/101,4001,4141,3911,407+2.1%4,504,400634億4350万-0.57%0.290.03
06/071,3701,3831,3551,3780%3,707,300621億3585万-3.09%0.280.03
06/061,3901,3971,3781,378-1.78%2,939,700621億3585万-3.43%0.280.03
06/051,4181,4181,3941,403+1.81%4,833,100632億6314万-2.09%0.280.03
06/041,3561,3811,3531,378+2.68%6,657,400621億3585万-4.17%0.280.03
06/031,3331,3501,3311,342-1.4%4,338,900605億1257万-7%0.270.02
05/311,3731,3781,3601,361-2.3%4,613,700613億6930万-6.2%0.280.03
05/301,3781,3951,3731,393+0.43%3,513,900628億1222万-4.39%0.280.03
05/291,4051,4081,3741,387-0.43%4,028,000625億4168万-5.26%0.280.03
05/281,3801,3991,3781,393+1.24%3,129,200628億1222万-5.3%0.280.03
05/271,3751,3831,3701,376+0.29%2,131,300620億4567万-6.84%0.280.03
05/241,3541,3771,3461,372-0.44%4,564,300618億6531万-7.48%0.280.03
05/231,3831,3871,3651,378-0.51%4,428,800621億3585万-7.52%0.280.03
05/221,4021,4091,3851,385-0.72%4,641,500624億5149万-7.36%0.280.03
05/211,4001,4051,3801,395-1.83%4,631,200629億241万-7.12%0.280.03
05/201,4371,4401,4121,421-1.32%2,589,000640億7478万-5.77%0.290.03
05/171,4451,4541,4351,440+0.49%3,558,700649億3152万-4.76%0.290.03
05/161,4411,4451,4201,433-1.1%3,936,300646億1588万-5.47%0.290.03
05/151,4391,4491,4321,449+0.91%5,569,600653億3734万-4.67%0.290.03
05/141,4021,4391,3991,436-0.97%6,156,000647億5115万-5.71%0.290.03
05/131,4681,4691,4501,450-2.29%4,533,800653億8243万-4.92%0.290.03
05/101,4991,5101,4721,484-1.4%6,361,100669億1553万-2.56%0.30.03
05/091,4951,5161,4871,505+0.6%5,602,700678億6245万-1.05%0.310.03
05/081,4911,5181,4861,496-1.84%6,515,700674億5663万-1.45%0.30.03
05/071,5541,5601,4961,524-3.67%7,933,800687億1919万+0.53%0.310.03
04/261,5021,5921,4931,582+3.81%9,584,600713億3449万+4.7%0.320.03
04/251,5161,5281,5101,524+0.59%3,224,400687億1919万+1.2%0.310.03
04/241,5361,5401,5141,515-0.53%3,186,500683億1337万+0.87%0.310.03
04/231,5211,5261,5061,523+0.07%3,006,000686億7410万+1.6%0.310.03
04/221,5201,5291,5081,522-0.07%2,762,600686億2901万+1.81%0.310.03
04/191,4971,5291,4931,523+0.33%4,988,400686億7410万+2.21%0.310.03
04/181,5501,5521,5171,518-2.75%5,730,000684億4864万+2.36%0.310.03
04/171,5701,5731,5561,561+0.06%3,394,700703億8757万+5.69%0.320.03
04/161,5571,5691,5501,560+0.19%3,986,400703億4248万+6.19%0.320.03
04/151,5611,5681,5521,557+1.57%5,514,000702億720万+6.72%0.320.03
04/121,5431,5431,5211,533+0.46%4,415,000691億2501万+5.72%0.310.03
04/111,5181,5321,5131,526+0.13%3,028,500688億937万+5.75%0.310.03
04/101,5061,5241,5001,524-1.3%4,531,900687億1919万+6.05%0.310.03
04/091,5231,5441,5211,544+0.39%2,949,100696億2101万+7.82%0.310.03
04/081,5501,5541,5321,538-0.39%3,550,400693億5047万+7.78%0.310.03
04/051,5401,5491,5371,544+0.46%3,568,100696億2101万+8.66%0.310.03
04/041,5431,5501,5301,537+0.46%4,864,200693億538万+8.62%0.310.03
04/031,5231,5371,5101,530+0.86%5,423,700689億8974万+8.51%0.310.03
04/021,5091,5231,5071,517+2.71%7,695,400684億355万+7.89%0.310.03
04/011,4591,4831,4541,477+3.79%6,397,900665億9990万+5.35%0.30.03
03/291,4231,4301,4031,423+0.35%5,696,500641億6496万+1.64%0.280.03
03/281,4051,4221,3921,418-0.77%4,662,200639億3951万+1.29%0.280.03
03/271,4451,4481,4131,429-1.65%5,359,600644億3551万+2%0.280.03
03/261,4321,4551,4261,453+3.56%6,578,800655億1770万+3.71%0.290.03
03/251,4051,4061,3841,403-3.37%4,599,400632億6314万+0.14%0.280.03
03/221,4461,4641,4431,452+1.18%4,502,600654億7261万+3.57%0.290.03
03/201,4381,4421,4261,435+0.49%4,334,100647億606万+2.43%0.290.03
03/191,4141,4291,4011,428+0.92%2,887,800643億9042万+1.93%0.280.03
03/181,4091,4211,4041,415+1.07%4,612,700638億423万+1.07%0.280.03
03/151,3751,4021,3691,400+2.56%9,166,400631億2786万+0.21%0.280.03
03/141,3721,3841,3621,365+0.96%4,519,300615億4967万-2.29%0.270.03
03/131,3771,3781,3421,352-0.95%4,142,400609億6348万-3.22%0.270.03