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
08/191,3721,4001,3721,400+3.7%1,600138億9370万-2.85%17.570.56
08/161,3501,3501,3501,350+0.07%400133億9750万-6.64%16.940.54
08/151,3581,3581,3471,349-0.81%1,400133億8757万-7.16%16.930.54
08/141,3561,3601,3551,360+0.37%700134億9674万-6.79%17.060.54
08/131,3451,3601,3451,355+0.74%2,100134億4712万-7.57%170.54
08/091,3381,3681,3381,345-0.81%1,000133億4788万-8.69%16.880.53
08/081,3611,3621,3561,356+0.15%400134億5704万-8.44%17.010.54
08/071,3581,3581,3101,354+0.89%500134億3719万-9.01%16.990.54
08/061,3101,3421,3101,342-2.04%1,100133億1810万-10.17%16.840.53
08/051,3841,3921,3511,370-0.65%2,300135億9598万-8.67%17.190.54
08/021,3561,3801,3561,379-0.22%700136億8529万-8.31%17.30.55
08/011,3851,3971,3811,382-1.07%1,100137億1507万-8.36%17.340.55
07/311,3901,3971,3901,397-0.36%400138億6393万-7.54%17.530.55
07/301,3681,4021,3681,402+2.86%2,000139億1355万-7.4%17.590.56
07/291,4211,4211,3631,363-10.39%13,700135億2651万-10.09%17.10.54
07/261,5791,5791,5201,521-4.4%19,100150億9451万+0.07%19.080.6
07/251,5781,6001,5721,591+1.99%12,900157億8920万+4.95%19.960.63
07/241,5651,5831,5581,560-0.32%7,400154億8155万+3.31%19.570.62
07/231,5581,5651,5501,565+0.32%3,000155億3117万+3.99%19.640.62
07/221,5601,5641,5561,560+0.13%4,100154億8155万+4.07%19.570.62
07/191,5611,5621,5581,558-0.06%1,500154億6170万+4.42%19.550.62
07/181,5641,5711,5591,559-0.38%2,600154億7163万+4.84%19.560.62
07/171,5291,5661,5291,565+2.42%4,100155億3117万+5.67%19.640.62
07/161,5331,5421,5281,528+0.13%2,500151億6398万+3.66%19.170.61
07/121,5271,5291,5261,526+0.26%700151億4413万+3.88%19.150.61
07/111,5161,5281,5161,522+0.46%700151億444万+3.89%19.10.6
07/101,5051,5211,5051,515+0.53%700150億3497万+3.7%19.010.6
07/091,5001,5081,4931,507-0.66%3,100149億5558万+3.43%18.910.6
07/081,5251,5301,5141,517-1.24%1,400150億5482万+4.48%19.030.6
07/051,5481,5491,5321,536-0.58%5,300152億4337万+6.3%19.270.61
07/041,5481,5481,4681,545+0.91%10,000153億3269万+7.37%19.380.61
07/031,5411,5441,5201,531+2%5,500151億9375万+6.84%19.210.61
07/021,4891,5061,4891,501+0.81%1,000148億9603万+5.19%18.830.6
07/011,4871,4951,4841,489+0.74%2,500147億7694万+4.79%18.680.59
06/281,4651,4781,4651,478+0.34%400146億6778万+4.38%18.540.59
06/271,4691,4751,4691,473-0.27%400146億1816万+4.47%18.480.58
06/261,4771,4791,4651,477+1.1%1,400146億5785万+5.12%18.530.59
06/251,4731,4811,4571,461-0.2%1,700144億9907万+4.36%18.330.58
06/241,4621,4691,4391,464+1.53%2,500145億2884万+4.8%18.370.58
06/211,4391,4491,4241,442+0.42%2,800143億1051万+3.44%18.090.57
06/201,4261,4361,4231,436+0.7%800142億5097万+3.09%18.020.57
06/191,4391,4391,4241,426-0.9%2,600141億5173万+2.37%17.890.57
06/181,4191,4391,4161,439+1.62%3,300142億8074万+3.3%18.050.57
06/171,4021,4181,4021,416+1.58%1,000140億5249万+1.65%17.770.56
06/141,4001,4051,3941,394-1.97%3,800138億3416万0%17.490.55
06/131,4121,4221,4121,422+0.71%500141億1203万+2.01%17.840.56
06/121,3941,4121,3941,412+0.79%400140億1279万+1.36%17.720.56
06/111,3921,4111,3911,401+0.72%4,300139億362万+0.72%17.580.56
06/101,4141,4221,3811,391-3.34%3,800138億438万+0.07%17.450.55
06/071,4211,4401,4101,439+1.62%3,700142億8074万+3.67%18.050.57
06/061,4121,4201,4121,416+0.57%500140億5249万+2.31%17.770.56
06/051,3881,4081,3861,408+2.25%2,200139億7309万+1.96%17.670.56
06/041,3701,3871,3701,377+1.1%900136億6545万+0.07%17.280.55
06/031,3601,3761,3601,362-1.59%1,600135億1659万-0.73%17.090.54
05/311,3991,4121,3841,384-0.93%4,000137億3491万+1.17%17.360.55
05/301,3671,3991,3671,397+2.34%600138億6393万+2.49%17.530.55
05/291,3521,3651,3521,365-0.15%900135億4636万+0.52%17.130.54
05/281,3411,4071,3411,367+1.94%1,700135億6621万+1.03%17.150.54
05/271,3421,3431,3411,341+0.68%300133億818万-0.52%16.820.53
05/241,3181,3441,3181,332-0.89%2,700132億1886万-0.89%16.710.53
05/231,3811,3811,3031,344-2.25%9,000133億3795万+0.15%16.860.53
05/221,3901,4081,3751,375-0.43%3,000136億4560万+2.77%17.250.55
05/211,3861,4021,3511,381-0.22%5,600137億514万+3.52%17.330.55
05/201,4011,4011,3841,384-1.77%2,000137億3491万+4.14%17.360.55
05/171,4321,4421,4091,409-2.02%2,200139億8302万+6.5%17.680.56
05/161,4301,4431,4221,438-0.14%4,500142億7081万+9.19%18.040.57
05/151,4401,4401,4111,4400%2,400142億9066万+9.92%18.070.57
05/141,4351,4401,4001,440+0.35%4,300142億9066万+10.51%18.070.57
05/131,4341,4351,4141,435+2.94%2,500142億4104万+10.81%180.57
05/101,4121,4121,3821,394+0.87%4,000138億3416万+8.23%17.490.55
05/091,3701,3981,3521,382+0.44%2,900137億1507万+7.72%17.340.55
05/081,3661,3831,3661,376+0.66%2,700136億5552万+7.67%17.260.55
05/071,4191,4441,3671,367+1.71%43,100135億6621万+7.3%17.150.54
04/261,3461,3471,3341,344-0.22%2,300133億3795万+5.83%16.860.53
04/251,3411,3471,3231,347+1.2%3,700133億6772万+6.31%16.90.53
04/241,3471,3471,3201,331+3.02%2,900132億894万+5.3%16.70.53
04/231,2801,2991,2701,292+2.3%6,500128億2190万+2.46%16.210.51
04/221,2771,2801,2611,263-0.55%1,700125億3410万+0.24%15.850.5
04/191,2651,2721,2601,270+0.79%1,400126億357万+0.87%15.930.5
04/181,2701,2761,2551,260-0.16%1,600125億433万+0.08%15.810.5
04/171,2451,2731,2411,262+1.69%1,900125億2418万+0.24%15.830.5
04/161,2481,2481,2401,241+0.08%1,900123億1577万-1.35%15.570.49
04/151,2471,2581,2401,240-1.43%1,800123億585万-1.51%15.560.49
04/121,2701,2701,2501,258-1.1%500124億8448万-0.16%15.780.5
04/111,2541,2721,2541,272+1.44%2,700126億2342万+0.95%15.960.5
04/101,2721,2721,2521,254-1.26%2,300124億4479万-0.4%15.730.5
04/091,2511,2701,2401,270+1.6%4,200126億357万+0.79%15.930.5
04/081,2551,2601,2501,2500%1,000124億509万-0.87%15.680.5
04/051,2571,2711,2501,250-0.56%1,200124億509万-1.11%15.680.5
04/041,2601,2741,2571,257-0.24%1,400124億7456万-0.71%15.770.5
04/031,2651,2691,2601,260+0.8%24,400125億433万-0.71%15.810.5
04/021,2491,2531,2491,250+0.16%600124億509万-1.65%15.680.5
04/011,2631,2681,2481,248-0.4%1,100123億8524万-2.12%15.660.5
03/291,2811,2811,2511,253-1.96%500124億3486万-2.03%33.370.5
03/281,2801,2801,2781,278+2.24%1,200126億8296万-0.31%34.030.51
03/271,2411,2641,2411,250-1.96%900124億509万-2.57%33.290.5
03/261,2791,2801,2661,275-0.31%2,800126億5319万-0.86%33.950.51
03/251,2641,2801,2551,279+1.19%2,700126億9289万-0.54%34.060.51
03/221,2711,2791,2611,264-0.55%4,300125億4403万-1.63%33.660.51
03/201,2601,2721,2601,271+0.87%700126億1349万-1.01%33.850.51