株価チャート

2019/03/04～2019/07/31

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
07/31134147132145+5.84%2,484,20018億9094万+19.83%-14.79
07/30148152135137-5.52%2,539,00017億8661万+15.13%-13.97
07/29138159137145+7.41%6,743,70018億9094万+22.88%-14.79
07/26126137125135+7.14%1,125,30017億6053万+16.38%-13.77
07/25125140123126+1.61%2,981,20016億4316万+9.57%-12.85
07/241241261231240%304,30016億1708万+8.77%-12.65
07/23119125119124+2.48%379,60016億1708万+8.77%-12.65
07/22122124121121-0.82%273,40015億7796万+7.08%-12.34
07/19120122118122+2.52%121,10015億9100万+7.96%-12.44
07/18119121118119+0.85%183,80015億5187万+5.31%-12.14
07/17120122118118-1.67%195,30015億3883万+4.42%-12.04
07/16117120117120+2.56%195,10015億6492万+6.19%-12.24
07/12121123117117-4.1%445,30015億2579万+3.54%-11.93
07/11117130116122+3.39%2,040,10015億9100万+7.96%-12.44
07/10115119114118+2.61%344,60015億3883万+4.42%-12.04
07/09114119113115+1.77%371,60014億9971万+0.88%-11.73
07/08117118113113-0.88%390,20014億7363万-1.74%-11.53
07/051151241131140%1,047,00014億8667万-0.87%-11.63
07/04112115112114+1.79%171,00014億8667万-0.87%-11.63
07/03114115111112-1.75%188,30014億6059万-1.75%-11.42
07/02111116111114+1.79%258,00014億8667万0%-11.63
07/01110113110112+2.75%244,30014億6059万-1.75%-11.42
06/28109111108109-1.8%172,70014億2146万-4.39%-11.12
06/27109114108111+4.72%430,90014億4755万-1.77%-11.32
06/26105108104106+0.95%273,70013億8234万-6.19%-10.81
06/25106108105105-0.94%307,80013億6930万-7.08%-10.71
06/24110110106106-2.75%321,80013億8234万-5.36%-10.81
06/211111151091090%451,70014億2146万-2.68%-11.12
06/20107110107109+1.87%257,40014億2146万-2.68%-11.12
06/191081091061070%282,80013億9538万-3.6%-10.91
06/18115116106107-3.6%1,083,30013億9538万-3.6%-10.91
06/17115116110111-5.13%1,272,60014億4755万0%-11.32
06/14126127116117-5.65%1,179,60015億2579万+6.36%-11.93
06/13120125118124+4.2%1,968,00016億1708万+12.73%-12.65
06/12121123118119-0.83%772,90015億5187万+9.17%-12.14
06/11121121116120+1.69%933,90015億6492万+10.09%-12.24
06/10122123116118-0.84%1,395,20015億3883万+8.26%-12.04
06/07126131118119-2.46%2,720,20015億5187万+9.17%-12.14
06/06136142120122-10.29%4,542,80015億9100万+12.96%-12.44
06/05142154132136-6.21%11,309,60017億7357万+25.93%-13.87
06/04111145111145+29.46%11,858,70018億9094万+35.51%-14.79
06/0310013699112+9.8%9,077,00014億6059万+5.66%-11.42
05/31104105102102-2.86%297,00013億3018万-4.67%-10.4
05/30109111103105-1.87%415,10013億6930万-1.87%-10.71
05/291071121051070%605,30013億9538万-0.93%-10.91
05/28111111105107-5.31%1,263,10013億9538万-1.83%-10.91
05/2710012999113+14.14%6,372,20014億7363万+3.67%-11.53
05/2410010098990%135,80012億9105万-9.17%-10.1
05/2310010198990%144,00012億9105万-10%-10.1
05/2210010399990%144,20012億9105万-10.81%-10.1
05/211001009799-1%184,00012億9105万-11.61%-10.1
05/2010610699100-0.99%448,60013億410万-11.5%-10.2
05/179910699101+2.02%464,30013億1714万-11.4%-10.3
05/161051059999-1.98%142,70012億9105万-13.91%-10.1
05/159910398101+3.06%147,00013億1714万-12.93%-10.3
05/14961019698-2.97%393,60012億7801万-15.52%-10
05/13107108101101-4.72%153,90013億1714万-13.68%-10.3
05/10109110106106-2.75%138,60013億8234万-10.17%-10.81
05/09112113109109-2.68%82,90014億2146万-8.4%-11.12
05/08114114112112-0.88%29,70014億6059万-5.88%-11.42
05/071131141121130%40,20014億7363万-5.83%-11.53
04/261131141121130%36,50014億7363万-5.83%-11.53
04/25116116113113-1.74%33,60014億7363万-5.83%-11.53
04/24115118115115-0.86%67,40014億9971万-4.17%-11.73
04/23117117114116-1.69%117,70015億1275万-4.13%-11.83
04/22119120118118-2.48%74,60015億3883万-2.48%-12.04
04/19120122120121+0.83%100,60015億7796万0%-12.34
04/18120122120120-0.83%91,70015億6492万-0.83%-12.24
04/17120122120121+0.83%80,20015億7796万0%-12.34
04/161221231201200%56,80015億6492万-0.83%-12.24
04/15120122119120+1.69%104,50015億6492万-0.83%-12.24
04/12124124118118-4.84%177,90015億3883万-2.48%-12.04
04/11125127123124-1.59%160,80016億1708万+1.64%-12.65
04/10124127124126+0.8%100,20016億4316万+3.28%-12.85
04/09123128123125+0.81%150,50016億3012万+2.46%-12.75
04/08121125121124+3.33%115,40016億1708万+1.64%-12.65
04/051191221191200%119,60015億6492万-0.83%-12.24
04/04120121119120+0.84%56,80015億6492万-0.83%-12.24
04/031211241191190%128,30015億5187万-0.83%-12.14
04/02126126119119-4.03%120,70015億5187万-0.83%-12.14
04/01120125119124+3.33%136,30016億1708万+3.33%-12.65
03/29120122120120-1.64%90,60015億6492万+0.84%-12.24
03/28120122119122+0.83%53,60015億9100万+2.52%-12.44
03/27119122118121+3.42%79,40015億7796万+2.54%-12.34
03/26117119116117+0.86%108,50015億2579万0%-11.93
03/25119119115116-3.33%198,80015億1275万-0.85%-11.83
03/22124124119120-2.44%170,30015億6492万+3.45%-12.24
03/20127127123123-2.38%138,30016億404万+6.96%-12.55
03/19121128121126+5%425,50016億4316万+10.53%-12.85
03/181201241171200%336,70015億6492万+6.19%-12.24
03/15125125120120-3.23%269,60015億6492万+7.14%-12.24
03/141241251201240%307,20016億1708万+11.71%-12.65
03/131231251201240%217,60016億1708万+11.71%-12.65
03/12120129120124+5.98%1,171,30016億1708万+12.73%-12.65
03/11118120116117-2.5%369,60015億2579万+7.34%-11.93
03/08122123119120-4.76%579,60015億6492万+11.11%-12.24
03/07131134126126-5.97%835,70016億4316万+16.67%-12.85
03/06126137120134+10.74%3,127,90017億4749万+25.23%-13.67
03/05124143119121-3.2%5,152,50015億7796万+14.15%-12.34
03/04109154108125+16.82%7,779,90016億3012万+19.05%-12.75