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
07/31347355345351+1.74%88,60061億5057万-6.65%429.312.3
07/30345349340345-6.76%263,50060億4543万-8.49%421.982.26
07/29356370352370+8.19%291,50064億8351万-1.86%452.552.42
07/26350351340342-2.29%225,00059億9286万-9.28%418.312.24
07/25350355350350-3.05%174,20061億3305万-7.16%428.092.29
07/24370370361361-2.96%129,60063億2580万-4.24%441.552.36
07/23373374368372-1.06%117,30065億1855万-0.8%4552.43
07/22379380375376-0.53%55,80065億8864万+0.8%459.892.46
07/19375380375378+0.8%38,00066億2369万+1.89%462.342.47
07/18380381372375-0.79%70,70065億7112万+1.9%458.672.45
07/17375383375378+1.34%77,20066億2369万+3.28%462.342.47
07/16374375372373+1.08%66,60065億3607万+2.47%456.222.44
07/12372375367369-0.81%76,00064億6598万+1.93%451.332.41
07/11381382372372-2.36%101,60065億1855万+3.33%4552.43
07/10388388381381-2.06%68,40066億7626万+6.42%466.012.49
07/09395395389389-1.77%67,70068億1644万+9.27%475.792.54
07/083993993953960%63,00069億3910万+12.18%484.352.59
07/05396397394396-0.25%46,00069億3910万+13.14%484.352.59
07/04400400392397-0.5%81,10069億5663万+14.41%485.582.6
07/03395400394399+1.01%65,10069億9167万+15.99%488.022.61
07/02386395385395+2.6%72,50069億2158万+15.84%483.132.58
07/01381385377385+3.49%52,20067億4635万+13.91%470.92.52
06/28386387371372-3.63%77,60065億1855万+11.04%4552.43
06/27388390383386-1.03%69,50067億6387万+15.92%472.122.52
06/26375398375390+4%134,70068億3397万+18.18%477.022.55
06/25364380363375+4.17%87,70065億7112万+14.68%458.672.45
06/24363367360360-0.83%66,50063億828万+10.77%440.322.35
06/21351365350363+4.91%134,70063億6084万+12.38%443.992.37
06/20330349330346+5.17%106,90060億6295万+7.79%423.22.26
06/19325330324329+1.54%39,30057億6506万+3.13%402.412.15
06/18323324322324+0.93%37,10056億7745万+1.89%396.292.12
06/17320324319321+1.58%24,40056億2488万+1.26%392.622.1
06/14322323316316-2.17%42,50055億3726万0%386.512.07
06/133243243223230%10,00056億5992万+2.54%395.072.11
06/123243243223230%12,40056億5992万+2.87%395.072.11
06/11323324322323+0.31%10,00056億5992万+3.19%395.072.11
06/10323324321322+0.31%14,90056億4240万+3.54%393.842.11
06/073213223203210%9,00056億2488万+3.55%392.622.1
06/06320323320321+0.31%9,30056億2488万+3.88%392.622.1
06/05319321319320+0.31%10,00056億736万+3.9%391.42.09
06/04320321319319-0.31%12,10055億8983万+3.91%390.172.09
06/033203233173200%20,00056億736万+4.58%391.42.09
05/31323324320320-0.93%16,60056億736万+4.92%391.42.09
05/303223233203230%48,20056億5992万+6.6%395.072.11
05/29319323318323+1.25%55,20056億5992万+6.95%395.072.11
05/28319320318319+0.63%10,50055億8983万+5.98%390.172.09
05/27319320315317+0.32%15,50055億5479万+5.67%387.732.07
05/24315316310316+0.64%14,90055億3726万+6.04%386.512.07
05/23316317313314-0.63%13,70055億222万+5.72%384.062.05
05/22315319315316+0.32%16,30055億3726万+6.4%386.512.07
05/213143173133150%25,70055億1974万+6.42%385.282.06
05/20311315310315+2.27%19,00055億1974万+6.78%385.282.06
05/17307310307308+1.32%16,30053億9708万+4.76%376.722.01
05/16300305299304+1.33%18,00053億2699万+3.75%371.831.99
05/15300300295300+0.33%14,80052億5690万+2.74%366.941.96
05/142972992932990%20,10052億3937万+2.4%365.711.96
05/13300301296299+1.36%19,20052億3937万+2.4%365.711.96
05/10292295292295+1.03%11,20051億6928万+1.37%360.821.93
05/092932942922920%22,10051億1671万+0.34%357.151.91
05/08294295292292-0.68%6,20051億1671万+0.34%357.151.91
05/07294294293294+0.34%14,50051億5176万+1.03%359.61.92
04/262932932912930%9,70051億3423万+1.03%358.371.92
04/252932932922930%11,00051億3423万+1.03%358.371.92
04/242922932902930%19,20051億3423万+1.38%358.371.92
04/23291293291293+0.69%7,00051億3423万+1.38%358.371.92
04/22292293291291+0.34%14,30050億9919万+0.69%355.931.9
04/19291292289290-0.34%12,70050億8167万+0.69%354.71.9
04/18289291289291+0.69%14,50050億9919万+1.04%355.931.9
04/17290291288289-0.34%12,90050億6414万+0.35%353.481.89
04/162912912892900%5,80050億8167万+0.35%354.71.9
04/152932932882900%20,00050億8167万0%354.71.9
04/122912912882900%9,60050億8167万-0.34%354.71.9
04/11288291287290-1.02%21,50050億8167万-1.02%354.71.9
04/10291293290293+0.69%13,70051億3423万-0.34%358.371.92
04/09290291288291+0.34%12,00050億9919万-1.36%355.931.9
04/08289291288290+0.35%9,00050億8167万-2.36%354.71.9
04/05289291288289-0.69%17,10050億6414万-3.34%353.481.89
04/04292292289291-0.34%15,10050億9919万-3%355.931.9
04/03291292288292+0.34%14,50051億1671万-2.99%357.151.91
04/022932942882910%18,00050億9919万-3.64%355.931.9
04/01292294288291+1.04%22,50050億9919万-3.64%355.931.9
03/292872882862880%16,20050億4662万-4.95%352.261.88
03/28288293282288-0.35%19,20050億4662万-4.95%352.261.88
03/27287289285289+1.05%10,50050億6414万-4.93%353.481.89
03/26280290280286+2.14%31,50050億1157万-5.92%349.811.87
03/25280280276280-0.36%29,10049億644万-8.2%342.471.83
03/22285285280281-1.4%35,20049億2396万-8.17%343.71.84
03/202852882842850%12,80049億9405万-7.17%348.591.86
03/192882892842850%25,10049億9405万-7.17%348.591.86
03/18293294285285-0.7%33,90049億9405万-7.47%348.591.86
03/15288290285287-0.35%27,10050億2910万-6.82%351.031.88
03/14293293286288+1.05%53,70050億4662万-6.49%352.261.88
03/13273291271285-11.21%304,90049億9405万-7.77%348.591.86
03/12323323318321+1.58%17,90056億2488万+3.88%392.622.1
03/11317323313316+0.96%30,40055億3726万+2.27%386.512.07
03/08318318311313-3.1%38,60054億8469万+1.62%382.842.05
03/07322327321323+0.62%19,80056億5992万+5.21%395.072.11
03/06323324321321-2.43%33,10056億2488万+4.9%392.622.1
03/05343349326329-4.08%92,40057億6506万+7.87%402.412.15
03/04339346337343+3%62,20060億1038万+12.83%419.532.24