株価チャート

2019/03/22~2019/08/20

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
08/20517522515520+0.58%10,500149億7303万-1.14%9.120.59
08/19517517512517+1.17%10,200148億8664万-1.9%9.070.59
08/16508512508511+0.39%10,600147億1388万-3.22%8.960.58
08/15503512503509-1.74%17,100146億5629万-3.78%8.930.58
08/14504518504518+2.98%27,400149億1544万-2.26%9.080.59
08/13505505501503-1.18%30,500144億8352万-5.27%8.820.57
08/09514514502509-2.86%45,100146億5629万-4.32%8.930.58
08/08518530518524+1.75%20,800150億8821万-1.87%9.190.6
08/07518519514515-0.77%20,500148億2906万-3.74%9.030.59
08/06508520508519-0.19%26,800149億4423万-3.17%9.10.59
08/05525526515520-0.95%32,300149億7303万-3.17%9.120.59
08/02530533524525-1.87%36,200151億1700万-2.23%9.210.6
08/01545545535535-2.73%37,700154億494万-0.56%9.380.61
07/31553586550550-0.54%127,700158億3686万+2.42%9.640.63
07/30543553543553+1.84%49,000159億2324万+2.98%9.70.63
07/29539544539543+0.74%15,600156億3530万+1.31%9.520.62
07/26543545539539-0.55%44,100155億2012万+0.75%9.450.61
07/25535542535542+1.12%21,600156億650万+1.5%9.50.62
07/24530536530536+1.32%12,800154億3374万+0.37%9.40.61
07/23530535528529+0.38%21,800152億3218万-0.56%9.280.6
07/22528535523527+0.19%23,300151億7459万-0.75%9.240.6
07/19520530517526+1.94%17,200151億4579万-0.94%9.220.6
07/18532532514516-3.37%56,600148億5785万-2.64%9.050.59
07/17541541533534-1.29%19,000153億7615万+0.75%9.360.61
07/16531544531541+1.31%18,600155億7771万+2.27%9.490.62
07/12535539531534-0.37%23,900153億7615万+1.14%9.360.61
07/11538539531536-0.37%32,800154億3374万+1.71%9.40.61
07/10542542538538-0.55%25,000154億9133万+2.28%9.430.61
07/09540544539541+0.19%19,400155億7771万+3.05%9.490.62
07/085405445385400%18,500155億4891万+3.25%9.470.61
07/05546547536540-0.92%39,800155億4891万+3.65%9.470.61
07/04549550541545-0.18%42,900156億9289万+4.81%9.560.62
07/03540554539546+0.74%59,600157億2168万+5.41%9.570.62
07/02535542533542+1.31%26,500156億650万+5.04%9.50.62
07/01538538531535+0.75%23,800154億494万+3.88%9.380.61
06/28540540528531-1.48%58,800152億8977万+3.51%9.310.6
06/27535540531539+0.94%40,200155億2012万+5.27%9.450.61
06/26532536529534+0.38%26,800153億7615万+4.71%9.360.61
06/25524534522532+1.53%20,400153億1856万+4.52%9.330.61
06/24530530521524-1.32%29,800150億8821万+3.15%9.190.6
06/21518542514531+1.92%104,000152億8977万+4.73%9.310.6
06/205195235165210%11,200150億182万+2.76%9.140.59
06/19509523508521+3.17%38,900150億182万+2.76%9.140.59
06/185095095045050%15,000145億4111万-0.39%8.860.57
06/17508513503505-0.2%29,600145億4111万-0.2%8.860.57
06/14511513506506-1.17%35,900145億6991万+0.2%8.870.58
06/13512516508512-0.58%21,900147億4267万+1.59%8.980.58
06/12522523514515-1.53%23,900148億2906万+2.39%9.030.59
06/11513523513523+1.36%21,900150億5941万+4.18%9.170.59
06/10511519510516+1.38%24,700148億5785万+2.99%9.050.59
06/07505510500509+0.99%11,700146億5629万+1.6%8.930.58
06/065075075035040%16,300145億1232万+0.6%8.840.57
06/05505505500504+1%30,300145億1232万+0.6%8.840.57
06/04491499490499+1.63%11,300143億6835万-0.6%8.750.57
06/03493499491491-1.6%10,900141億3799万-2.19%8.610.56
05/31498500493499-0.6%29,700143億6835万-0.99%8.750.57
05/30500502497502+0.2%21,300144億5473万-0.4%8.80.57
05/29502503497501-0.6%18,900144億2594万-0.79%8.790.57
05/28501509501504+0.8%22,300145億1232万-0.4%8.840.57
05/275005004985000%10,100143億9714万-1.38%8.770.57
05/244965014955000%16,800143億9714万-1.57%8.770.57
05/235005034985000%14,500143億9714万-1.77%8.770.57
05/22506506500500-0.6%15,600143億9714万-1.77%8.770.57
05/21510512502503-2.33%26,400144億8352万-1.37%8.820.57
05/20518519512515-0.39%17,600148億2906万+0.78%9.030.59
05/17519519513517+0.58%31,000148億8664万+0.98%9.070.59
05/16520520508514-1.72%26,400148億26万+0.39%9.010.58
05/15524524510523+8.96%95,600150億5941万+1.95%9.170.59
05/14476480473480+0.42%39,900138億2126万-6.43%8.420.55
05/13484486478478-1.44%28,700137億6367万-7.36%8.380.54
05/10489489482485-0.41%43,000139億6523万-6.37%8.510.55
05/09495498487487-1.81%39,400140億2282万-6.35%8.540.55
05/08503503495496-1.78%82,400142億8196万-4.98%8.70.56
05/07505509505505-0.98%21,800145億4111万-3.63%8.860.57
04/26514514507510-0.78%36,900146億8508万-3.04%8.940.58
04/25511514505514+1.18%22,300148億26万-2.47%9.010.58
04/24510515508508-1.17%43,000146億2750万-3.79%8.910.58
04/235135175125140%19,000148億26万-2.84%9.010.58
04/22515516513514-0.96%21,900148億26万-3.02%9.010.58
04/19517519514519+0.78%18,300149億4423万-2.08%9.10.59
04/18524524512515-2.09%33,800148億2906万-2.83%9.030.59
04/17523526519526+0.19%17,300151億4579万-0.94%9.220.6
04/16526528523525-0.19%17,900151億1700万-1.13%9.210.6
04/15525526521526+0.57%38,200151億4579万-0.94%9.220.6
04/12515523512523+1.36%35,100150億5941万-1.51%9.170.59
04/11520521513516-0.77%25,700148億5785万-3.01%9.050.59
04/10524524519520-1.14%17,600149億7303万-2.44%9.120.59
04/095275275185260%37,600151億4579万-1.68%9.220.6
04/08530530524526-0.38%19,100151億4579万-1.87%9.220.6
04/05527529526528+0.38%20,700152億338万-1.68%9.260.6
04/04529532525526-0.94%24,100151億4579万-2.23%9.220.6
04/03529531523531+0.19%30,000152億8977万-1.67%9.310.6
04/02540541529530-1.85%55,700152億6097万-2.03%9.290.6
04/01540553534540+1.12%108,100155億4891万-0.55%9.470.61
03/29541543526534-0.93%88,500153億7615万-1.84%9.330.62
03/28541548529539-0.74%125,800155億2012万-0.92%9.420.63
03/27536546529543-1.81%66,100156億3530万-0.37%9.490.64
03/26544553540553+2.6%88,700159億2324万+1.47%9.670.65
03/255385395305390%53,900155億2012万-0.92%9.420.63
03/22531539530539+0.94%35,600155億2012万-0.74%9.420.63