株価チャート

2019/03/27~2019/08/23

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
08/231,2731,2791,2541,260-0.32%21,700163億268万-6.18%-1.32
08/221,2121,2851,2121,264+0.32%48,900163億5443万-6.16%-1.33
08/211,2681,2731,2551,260-1.56%9,100163億268万-6.87%-1.32
08/201,2441,2841,2441,280+2.48%18,200165億6145万-5.81%-1.34
08/191,2431,2591,2311,249+0.56%16,600161億6036万-8.5%-1.31
08/161,2391,2561,2311,242+0.24%25,100160億6978万-9.61%-1.3
08/151,2021,2391,1731,239+1.39%81,100160億3097万-10.35%-1.3
08/141,2291,2301,2031,222+0.16%21,900158億1101万-12.09%-1.28
08/131,2361,2361,2001,220-2.63%32,900157億8513万-12.86%-1.28
08/091,2591,2871,2501,253-0.16%46,600162億1211万-11.2%-1.32
08/081,3131,3191,2481,255-7.58%142,100162億3799万-11.62%-1.32
08/071,3561,3841,3091,358+1.49%33,200175億7067万-4.9%-1.43
08/061,2821,3391,2561,338+1.21%37,700173億1189万-6.56%-1.41
08/051,3801,3931,2931,322-4.2%48,400171億488万-8%-1.39
08/021,4011,4051,3721,380-2.47%46,700178億5532万-4.17%-1.45
08/011,4201,4381,4021,415-0.98%17,300183億817万-1.87%-1.49
07/311,4671,4671,4261,429-2.59%19,400184億8931万-0.83%-1.5
07/301,4271,4671,4271,467+2.8%37,300189億8098万+1.88%-1.54
07/291,4601,4601,4271,427-2.26%23,200184億6343万-0.76%-1.5
07/261,4581,4641,4311,460-0.21%17,600188億9041万+1.6%-1.53
07/251,4671,4741,4531,463-0.2%17,900189億2922万+1.95%-1.54
07/241,4761,4871,4531,466-0.34%32,200189億6804万+2.16%-1.54
07/231,4301,5151,4301,471+3.3%104,500190億3273万+2.72%-1.55
07/221,3981,4341,3981,424+1.79%18,700184億2462万-0.49%-1.5
07/191,3701,4071,3701,399+2.12%24,600181億115万-2.24%-1.47
07/181,4031,4101,3681,370-2.49%40,300177億2593万-4.33%-1.44
07/171,4001,4221,3811,405-0.64%26,200181億7878万-2.16%-1.48
07/161,4301,4521,4141,414-1.39%14,400182億9523万-1.81%-1.49
07/121,4731,4741,4331,434-2.12%21,400185億5400万-0.69%-1.51
07/111,4561,4751,4351,465+1.45%23,500189億5510万+1.31%-1.54
07/101,4401,4581,4201,444-0.62%23,900186億8339万-0.07%-1.52
07/091,4711,4891,4521,453-1.16%19,700187億9984万+0.41%-1.53
07/081,4991,5061,4701,470-1.41%30,200190億1979万+1.52%-1.54
07/051,4861,5021,4651,491+1.5%29,900192億9151万+3.25%-1.57
07/041,4651,4811,4501,4690%21,400190億686万+1.8%-1.54
07/031,4471,4911,4321,469+1.45%60,100190億686万+1.73%-1.54
07/021,4641,4651,4301,448-1.03%28,500187億3514万+0.21%-1.52
07/011,4671,4801,4371,463+3.61%55,000189億2922万+0.97%-1.54
06/281,4051,4351,3921,412-0.77%47,600182億6935万-2.75%-1.48
06/271,4041,4241,3981,423+2.08%29,900184億1168万-2.27%-1.5
06/261,3991,4351,3941,394-0.85%24,400180億3646万-4.52%-1.46
06/251,4091,4261,3981,406-0.21%24,600181億9172万-3.9%-1.48
06/241,4081,4231,3921,409+0.36%25,200182億3054万-3.89%-1.48
06/211,4301,4301,3951,404-1.13%40,900181億6584万-4.42%-1.48
06/201,4501,4621,4161,420-1.93%28,700183億7286万-3.6%-1.49
06/191,4251,4691,4251,448+3.5%91,700187億3514万-2.16%-1.52
06/181,4211,4531,3911,399-2.17%40,700181億115万-5.35%-1.47
06/171,4291,4491,3901,430-0.42%59,500185億225万-3.57%-1.5
06/141,4301,4581,4151,436+0.28%40,000185億7988万-3.49%-1.51
06/131,4611,4681,4221,432-2.85%62,500185億2813万-4.15%-1.5
06/121,4931,5131,4691,474-1.99%30,900190億7155万-1.67%-1.55
06/111,4961,5171,4841,504+0.2%38,700194億5971万-0.07%-1.58
06/101,5011,5331,4921,501+0.87%49,500194億2089万-0.6%-1.58
06/071,4771,5091,4471,488+2.76%69,600192億5269万-2.11%-1.56
06/061,4921,4921,4481,448-2.95%34,100187億3514万-5.3%-1.52
06/051,5001,5141,4751,492+2.12%45,000193億444万-3.12%-1.57
06/041,4051,4691,3871,461+6.25%97,300189億335万-5.68%-1.54
06/031,4691,4691,3721,375-6.53%79,700177億9062万-11.86%-1.44
05/311,4821,5041,4321,471-0.81%75,900190億3273万-6.72%-1.55
05/301,4931,5101,4591,483-0.67%54,100191億8800万-6.91%-1.56
05/291,5661,5661,4871,493-4.78%92,700193億1738万-6.98%-1.57
05/281,5471,5871,5211,568+2.28%101,900202億8778万-3.09%-1.65
05/271,5181,5451,5041,533+1.19%75,400198億3493万-5.95%-1.61
05/241,4801,5381,4761,515+0.33%87,300196億203万-7.79%-1.59
05/231,4861,5261,4081,510+1.68%207,500195億3734万-8.98%-1.59
05/221,4801,5141,4551,485+0.34%48,800192億1387万-11.5%-1.56
05/211,4851,4851,4271,480+0.68%31,300191億4918万-12.94%-1.56
05/201,5231,5481,4511,470-3.29%64,900190億1979万-14.58%-1.54
05/171,5751,5931,5011,520-3.37%108,300196億6673万-12.74%-1.6
05/161,4941,5741,4501,573+12.04%155,300203億5247万-10.98%-1.65
05/151,3661,4431,3551,404-7.45%234,100181億6584万-21.12%-1.48
05/141,4911,5391,4281,517-3.31%87,200196億2791万-15.49%-1.59
05/131,5861,6351,5681,569-0.19%73,600203億72万-12.93%-1.65
05/101,5731,6301,5511,572+0.58%69,700203億3954万-12.37%-1.65
05/091,6741,6741,5531,563-4.64%106,100202億2309万-12.49%-1.64
05/081,6001,6661,5551,639+1.49%106,900212億642万-7.92%-1.72
05/071,7011,7111,6101,615-7.71%164,000208億9590万-8.71%-1.7
04/261,7001,7631,6871,750+2.04%92,400226億4261万-0.51%-1.84
04/251,7201,7361,6881,715-0.29%53,900221億8976万-1.72%-1.8
04/241,7141,7401,6851,720+0.29%103,000222億5445万-0.69%-1.81
04/231,7601,7631,6931,715-1.15%73,000221億8976万-0.12%-1.8
04/221,8081,8171,7211,735-4.62%101,300224億4853万+1.82%-1.82
04/191,8301,8311,7851,819-1.73%113,200235億3538万+7.63%-1.91
04/181,8301,9121,8001,851+2.66%224,100239億4942万+10.71%-1.94
04/171,8131,8621,7681,803-0.55%125,600233億2836万+9.01%-1.89
04/161,8761,8761,7911,813-2.63%153,500234億5775万+10.62%-1.9
04/151,8851,9191,8471,8620%117,800240億9174万+14.66%-1.96
04/121,9241,9431,8431,862-2.21%159,200240億9174万+15.94%-1.96
04/111,9711,9791,8991,904-4.9%176,500246億3516万+19.67%-2
04/102,0562,0881,9812,002-0.65%361,300259億315万+27.11%-2.1
04/091,9502,0611,8912,015-0.25%466,900260億7135万+29.58%-2.12
04/082,1182,1802,0082,020+1.35%549,900261億3605万+31.51%-2.12
04/052,1032,2201,9661,993-7.13%965,300257億8670万+31.38%-2.09
04/041,9002,2501,8462,146+13.61%2,228,800277億6631万+43.26%-2.25
04/031,8001,9661,7661,889+5.71%1,173,000244億4108万+28.15%-1.98
04/021,7491,8881,6611,787+6.37%1,271,000231億2134万+22.4%-1.88
04/011,4101,6801,4051,680+21.74%1,163,800217億3691万+15.78%-1.77
03/291,3811,3881,3461,380-0.07%20,100178億5532万-4.5%13.321.34
03/281,3981,3981,3451,381-0.86%23,700178億6826万-4.89%13.331.34
03/271,4011,4041,3711,393+1.09%24,200180億2352万-4.59%13.451.36