株価チャート

2019/03/20~2019/08/19

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
08/19386392386391+1.56%4,90015億7009万+1.3%4.080.44
08/16390390385385-1.28%3,20015億4600万-0.26%4.020.44
08/15385390378390-0.51%11,60015億6607万+1.04%4.070.44
08/14393397385392-0.76%11,40015億7410万+1.55%4.090.45
08/13400400391395+1.28%6,00015億8615万+2.6%4.130.45
08/09382420382390+2.09%77,20015億6607万+1.3%4.070.44
08/08381382381382+0.26%1,30015億3395万-0.52%3.990.43
08/07395395381381-1.55%7,50015億2993万-0.78%3.980.43
08/06382420380387+0.52%80,80015億5403万+0.78%4.040.44
08/05386386385385+0.26%1,10015億4600万+0.26%4.020.44
08/02389389383384-2.29%7,30015億4198万0%4.010.44
08/01392393392393+0.51%2,10015億7812万+2.61%4.110.45
07/31392393390391-0.26%90015億7009万+2.09%4.080.44
07/30387396387392+1.55%7,30015億7410万+2.62%4.090.45
07/29383386383386+1.05%2,30015億5001万+1.05%4.030.44
07/263813823813820%3,10015億3395万+0.26%3.990.43
07/253823823813820%1,50015億3395万+0.26%3.990.43
07/24382382382382+0.53%60015億3395万+0.26%3.990.43
07/23379380379380+0.26%2,70015億2592万-0.26%3.970.43
07/22381381379379-0.52%2,10015億2190万-0.52%3.960.43
07/193783833753810%5,80015億2993万0%3.980.43
07/18386386377381-2.06%3,40015億2993万0%3.980.43
07/17388391383389+0.26%11,60015億6206万+2.1%4.060.44
07/16395395385388+0.26%6,10015億5804万+2.11%4.050.44
07/12392392386387+0.78%5,20015億5403万+2.11%4.040.44
07/11385385384384+0.26%70015億4198万+1.59%4.010.44
07/10382386382383+0.26%1,00015億3796万+1.32%40.44
07/09382386382382-0.26%50015億3395万+1.33%3.990.43
07/083873893823830%11,30015億3796万+1.59%40.44
07/05381383380383+0.52%4,30015億3796万+1.86%40.44
07/04383383380381-0.26%1,10015億2993万+1.33%3.980.43
07/03384384382382+0.53%80015億3395万+1.6%3.990.43
07/02380384380380+0.53%4,70015億2592万+1.33%3.970.43
07/01378380378378+0.27%60015億1789万+0.8%3.950.43
06/28384385376377-0.26%2,60015億1387万+0.53%3.940.43
06/27378378378378+0.53%60015億1789万+0.53%3.950.43
06/26374376374376-0.27%1,40015億985万0%3.930.43
06/25379379377377-0.53%5,20015億1387万+0.27%3.940.43
06/24382382378379+0.53%3,30015億2190万+0.53%3.960.43
06/21382382377377-0.26%4,20015億1387万0%3.940.43
06/20383383378378+0.53%30015億1789万+0.27%3.950.43
06/193763763763760%1,50015億985万-0.27%3.930.43
06/18380381376376-1.05%8,90015億985万-0.53%3.930.43
06/17381381380380-0.78%40015億2592万+0.53%3.970.43
06/14385385383383+0.79%1,80015億3796万+1.32%40.44
06/13378386378380+0.8%5,40015億2592万+0.26%3.970.43
06/12371382371377+1.62%15,70015億1387万-0.79%3.940.43
06/11368372368371+0.82%9,10014億8978万-2.62%3.880.42
06/10367368362368+0.27%2,50014億7773万-3.66%3.840.42
06/07375375365367-1.87%9,00014億7371万-4.18%3.830.42
06/06375375374374+0.81%1,20015億182万-2.6%3.910.42
06/053713733673710%6,50014億8978万-3.64%3.880.42
06/043673753663710%6,10014億8978万-3.89%3.880.42
06/03371374366371-0.27%4,60014億8978万-3.89%3.880.42
05/31372372365372+0.27%7,30014億9379万-3.88%3.890.42
05/30374374363371+0.27%10,40014億8978万-4.38%3.880.42
05/29372377367370-0.27%17,40014億8576万-4.88%3.860.42
05/28380380371371-3.89%7,60014億8978万-4.87%3.880.42
05/27383386374386-1.03%13,90015億5001万-1.53%4.030.44
05/24389391376390+0.26%11,10015億6607万-0.51%4.070.44
05/23389392380389+1.83%4,20015億6206万-0.77%4.060.44
05/22393393380382-0.78%8,30015億3395万-2.55%3.990.43
05/21381389375385+0.79%15,50015億4600万-1.79%4.020.44
05/20395395382382-1.55%15,90015億3395万-2.8%3.990.43
05/17392399383388+1.04%5,80015億5804万-1.27%4.050.44
05/163843953823840%6,20015億4198万-2.29%4.010.44
05/15382386371384-0.52%18,20015億4198万-2.54%4.010.44
05/14369394369386+1.58%7,50015億5001万-2.03%4.030.44
05/13390398379380-5.94%33,00015億2592万-3.8%3.970.43
05/10406415395404-1.22%30,70016億2229万+2.28%4.220.46
05/09410413401409-0.24%28,60016億4237万+3.81%4.270.46
05/08397422395410+3.27%73,70016億4638万+4.06%4.280.47
05/07398402394397+1.28%5,60015億9418万+0.76%4.150.45
04/26394398391392+1.03%7,20015億7410万-0.51%4.090.45
04/253863883843880%1,30015億5804万-1.77%4.050.44
04/243853883853880%2,40015億5804万-1.77%4.050.44
04/23388390384388-0.77%10,90015億5804万-2.02%4.050.44
04/22401401387391-1.01%20,80015億7009万-1.51%4.080.44
04/19398399395395-0.25%4,20015億8615万-0.5%4.130.45
04/183963993963960%4,20015億9017万-0.5%4.140.45
04/173963983963960%1,90015億9017万-0.5%4.140.45
04/16398400396396-1.74%4,40015億9017万-0.75%4.140.45
04/15394404386403+2.81%43,40016億1828万+0.75%4.210.46
04/12389401388392+0.26%14,80015億7410万-2%4.090.45
04/11393393385391+1.56%7,10015億7009万-2.25%4.080.44
04/10390396385385-1.79%12,40015億4600万-3.99%4.020.44
04/09391398391392-1.01%2,10015億7410万-2.24%4.090.45
04/083943963933960%11,50015億9017万-1.49%4.140.45
04/05397403393396-0.25%9,60015億9017万-1.49%4.140.45
04/043994053973970%9,10015億9418万-1.49%4.150.45
04/03390406385397+0.51%32,10015億9418万-1.49%4.150.45
04/02393400388395+1.02%6,10015億8615万-1.99%4.130.45
04/01394410391391-0.26%11,20015億7009万-3.22%4.080.44
03/29385398377392+1.55%11,70015億7410万-3.21%4.250.43
03/28397397362386-2.77%13,20015億5001万-4.93%4.190.42
03/27401404397397-2.46%9,90015億9418万-2.46%4.30.43
03/26403408400407+1.75%10,00016億3434万0%4.410.44
03/25409409393400-2.2%11,80016億623万-1.48%4.340.44
03/22405409401409+0.99%15,80016億4237万+1.24%4.430.45
03/20406410402405-0.98%17,20016億2631万+0.5%4.390.44