株価チャート

2019/03/15～2019/08/14

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
08/14857865832835-0.83%519,500693億8742万-10.7%-1.05
08/13847850826842-2.32%547,000699億6911万-10.43%-1.06
08/09879879852862-1.49%527,900716億3109万-8.78%-1.08
08/08880883863875-1.35%421,200727億1137万-7.8%-1.1
08/07900927881887-2.74%707,800737億856万-6.93%-1.11
08/06880914876912-0.44%512,800757億8602万-4.7%-1.15
08/05931937871916-1.82%1,177,100761億1842万-4.58%-1.15
08/02976988924933-7.44%1,227,400775億3110万-3.12%-1.17
08/011,0331,0811,0051,008+4.89%1,859,600837億6350万+4.35%-1.27
07/31963969949961-1.74%649,500798億5786万-0.41%-1.21
07/30982993973978+0.62%383,400812億7054万+1.35%-1.23
07/29982986970972-1.62%353,400807億7195万+0.73%-1.22
07/26991991965988-1.4%359,600821億153万+2.28%-1.24
07/251,0011,0249961,002+0.2%533,800832億6491万+3.94%-1.26
07/241,0011,0119901,000+1.42%1,105,700830億9871万+3.95%-1.26
07/23958992939986+4.45%737,700819億3533万+2.92%-1.24
07/22942952938944+0.85%538,400784億4518万-1.15%-1.19
07/19920941918936+1.74%470,600777億8039万-2.09%-1.18
07/18924925901920-1.29%657,200764億5081万-3.77%-1.16
07/17928941918932+1.08%337,700774億4800万-2.71%-1.17
07/16940945918922-0.65%350,800766億1701万-3.86%-1.16
07/12956957925928-2.32%342,700771億1560万-3.33%-1.17
07/11937950929950+1.28%307,100789億4378万-1.14%-1.19
07/10930940916938-0.11%420,900779億4659万-2.29%-1.18
07/09956961930939-1.98%386,000780億2969万-2.29%-1.18
07/08971974955958-1.64%335,900796億857万-0.1%-1.2
07/05961984960974+0.62%339,000809億3815万+1.99%-1.22
07/04965973957968+0.52%402,700804億3955万+1.79%-1.22
07/03991991952963-3.8%748,500800億2406万+1.58%-1.21
07/021,0031,0099841,001+1.01%683,100831億8181万+5.93%-1.26
07/011,0201,027983991-0.2%821,900823億5082万+5.43%-1.24
06/289971,018976993-1.39%793,300825億1702万+6.2%-1.25
06/279851,0159801,007+3.71%581,200836億8040万+8.4%-1.26
06/26961975958971-0.51%323,600806億8885万+5.2%-1.22
06/259849969769760%375,300811億434万+6.2%-1.23
06/24968982954976-0.31%504,500811億434万+7.02%-1.23
06/21959997957979+2.3%998,100813億5364万+7.94%-1.23
06/20968970940957+2.57%731,600795億2547万+6.1%-1.2
06/19921936910933+3.9%468,400775億3110万+3.9%-1.17
06/18924930890898-3.34%488,700746億2264万+0.22%-1.13
06/17951955924929-2.42%475,600771億9870万+3.68%-1.17
06/14952975950952+1.28%689,900791億997万+6.37%-1.2
06/13962975930940-2.99%513,400781億1279万+5.5%-1.18
06/12965979958969-0.51%368,700805億2265万+8.51%-1.22
06/11950975946974+2.74%690,200809億3815万+8.83%-1.22
06/10964970941948+0.64%481,200787億7758万+5.57%-1.19
06/07936952931942+1.84%618,500782億7899万+4.2%-1.18
06/06951953925925-2.73%604,000768億6631万+1.54%-1.16
06/05938957929951+4.39%923,500790億2687万+3.59%-1.19
06/04866916862911+6.43%1,022,700757億293万-1.62%-1.14
06/03861868843856-1.38%602,600711億3250万-8.64%-1.08
05/31887890860868-3.13%515,100721億2968万-8.63%-1.09
05/30876896870896+1.93%536,000744億5645万-6.96%-1.13
05/29861879847879+0.57%504,100730億4377万-10.03%-1.1
05/28870882859874+1.39%545,300726億2827万-11.81%-1.1
05/27850864841862+1.29%420,000716億3109万-14.31%-1.08
05/24845860840851-1.62%424,000707億1700万-16.49%-1.07
05/23861876855865+1.53%691,300718億8039万-16.26%-1.09
05/22838869831852+3.52%1,092,000708億10万-18.55%-1.07
05/21839840820823-3.06%1,200,100683億9024万-22.36%-1.03
05/20839856828849+0.95%912,400705億5081万-21.02%-1.07
05/17872887837841-3.78%1,234,300698億8602万-22.77%-1.06
05/16882882858874-1.02%751,400726億2827万-20.62%-1.1
05/158869048618830%1,345,400733億7616万-20.66%-1.11
05/14880909867883-2.43%1,318,700733億7616万-21.3%-1.11
05/13881936872905+6.35%1,891,200752億433万-19.91%-1.14
05/10939943841851-14.13%2,047,400707億1700万-25.02%-1.07
05/091,0131,016979991-3.32%849,400823億5082万-13.37%-1.24
05/081,0341,0471,0161,025-2.84%876,100851億7618万-10.87%-1.29
05/071,0951,1001,0451,055-3.48%974,300876億6914万-8.66%-1.33
04/261,0931,0991,0671,093-0.73%618,600908億2689万-5.53%-1.37
04/251,1151,1151,0691,101-1.26%751,800914億9168万-5.09%-1.38
04/241,1621,1621,0991,115-2.62%1,143,500926億5506万-4.13%-1.4
04/231,1811,1911,1451,145-2.8%1,105,600951億4803万-1.89%-1.44
04/221,1941,1961,1671,178-1.26%451,900978億9028万+0.68%-1.48
04/191,2101,2141,1871,1930%280,000991億3676万+1.97%-1.5
04/181,2351,2431,1841,193-3.4%614,800991億3676万+2.05%-1.5
04/171,2471,2611,2321,235+0.16%620,3001026億2691万+5.83%-1.55
04/161,2401,2521,2261,233-0.88%439,8001024億6071万+5.84%-1.55
04/151,2371,2581,2221,244+3.58%811,5001033億7480万+7.15%-1.56
04/121,2031,2191,1941,201+0.17%582,600998億155万+3.8%-1.51
04/111,2041,2081,1741,199-0.08%499,500996億3536万+3.63%-1.51
04/101,1901,2091,1801,200-0.17%716,500997億1846万+3.72%-1.51
04/091,1791,2091,1771,202+2.04%716,900998億8465万+3.8%-1.51
04/081,1971,2041,1711,178-1.59%446,000978億9028万+1.46%-1.48
04/051,1701,2031,1691,197+3.19%841,100994億6916万+2.92%-1.5
04/041,1721,1901,1531,160-0.94%879,700963億9451万-0.34%-1.46
04/031,1011,1821,1011,171+5.59%1,144,000973億859万+0.17%-1.47
04/021,0991,1181,0911,109+3.26%905,000921億5647万-5.29%-1.39
04/011,0581,0861,0491,074+2.87%854,400892億4802万-8.67%-1.35
03/291,0571,0691,0301,044-0.76%1,167,100867億5506万-11.75%-0.53
03/281,1151,1211,0521,052-7.88%2,065,000874億1985万-11.67%-0.53
03/271,1511,1531,1261,142-0.95%814,800948億9873万-4.83%-0.58
03/261,1161,1551,1081,153+4.16%740,000958億1282万-4.16%-0.58
03/251,1401,1441,0891,107-4.73%1,001,400919億9027万-8.13%-0.56
03/221,2011,2011,1541,162-2.19%780,300965億6070万-3.73%-0.59
03/201,2011,2141,1851,188-2.62%636,800987億2127万-1.57%-0.6
03/191,2061,2271,2001,220+0.66%805,4001013億8043万+0.91%-0.62
03/181,1641,2131,1401,212+3.41%1,247,4001007億1564万+0.25%-0.61
03/151,1851,2001,1671,172-0.17%960,300973億9169万-3.14%-0.59