株価チャート

2019/04/26~2019/09/26

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
09/268208208078200%3,40034億2678万+2.63%47.591.97
09/25810820807820+1.86%3,20034億2678万+2.76%47.591.97
09/24805812804805-1.71%4,20033億6409万+1%46.721.94
09/20838847815819-2.5%17,80034億2260万+2.89%47.531.97
09/198408498288400%7,20035億1036万+5.66%48.752.02
09/18871871816840-2.1%22,10035億1036万+5.93%48.752.02
09/17856917822858+6.72%80,60035億8558万+8.33%49.82.06
09/13795804790804+1.9%2,10033億5991万+1.77%46.661.93
09/12793793789789-0.5%1,40032億9723万-0.13%45.791.9
09/11799806791793-0.25%1,10033億1394万+0.13%46.021.91
09/10800807795795-0.13%3,80033億2230万+0.13%46.141.91
09/09798798792796+1.66%90033億2648万+0.13%46.21.92
09/06784785776783+1.29%2,30032億7215万-1.63%45.441.88
09/057717837717730%3,30032億3036万-3.13%44.861.86
09/04772780772773-1.4%3,70032億3036万-3.38%44.861.86
09/037847847807840%1,10032億7633万-2.24%45.51.89
09/02781784781784+0.38%30032億7633万-2.37%45.51.89
08/307857857817810%1,10032億6379万-2.86%45.331.88
08/297847847777810%1,80032億6379万-2.98%45.331.88
08/28786791781781-1.01%2,30032億6379万-3.22%45.331.88
08/27778789778789+0.51%2,60032億9723万-2.35%45.791.9
08/26790790783785-0.63%90032億8051万-2.97%45.561.89
08/23804804790790-1.25%60033億141万-2.59%45.851.9
08/22798800791800+0.25%2,30033億4320万-1.48%46.431.93
08/21794798791798+1.01%1,40033億3484万-1.85%46.311.92
08/20793802790790-0.38%2,70033億141万-3.07%45.851.9
08/19795795786793+1.02%80033億1394万-2.82%46.021.91
08/16799799782785+0.13%1,60032億8051万-3.92%45.561.89
08/15812812779784-1.38%5,50032億7633万-4.16%45.51.89
08/14807807795795-1.49%1,60033億2230万-2.93%46.141.91
08/137918097918070%2,30033億7245万-1.59%46.841.94
08/09813825803807-1.22%4,60033億7245万-1.59%46.841.94
08/08811821811817-1.57%4,70034億1424万-0.37%47.421.97
08/07807830803830-0.84%9,20034億6857万+1.34%48.172
08/06785837770837+2.07%9,50034億9782万+2.32%48.582.01
08/05838838820820-1.09%2,70034億2678万+0.24%47.591.97
08/02845845828829-0.12%5,40034億6439万+1.47%48.111.99
08/01829838829830+0.12%1,40034億6857万+1.59%48.172
07/31833833824829+1.34%2,00034億6439万+1.59%48.111.99
07/308308488178180%16,90034億1842万+0.25%47.481.97
07/29817819817818+0.49%1,50034億1842万+0.37%47.481.97
07/26833833814814+0.74%4,80034億170万-0.25%47.241.96
07/25829830807808-0.74%11,90033億7663万-0.98%46.891.94
07/24807832807814-0.37%4,80034億170万-0.49%47.241.96
07/23829830815817+0.86%5,60034億1424万-0.24%47.421.97
07/22823823810810-2.41%2,50033億8499万-1.22%47.011.95
07/19830830825830+1.84%90034億6857万+0.97%48.172
07/18841841815815-2.4%2,80034億588万-0.73%47.31.96
07/17849849828835-0.83%2,20034億8946万+1.58%48.462.01
07/16852855818842+2.43%9,30035億1871万+2.31%48.872.03
07/12818823816822+1.36%2,80034億3513万-0.12%47.711.98
07/11813814808811+0.5%1,20033億8916万-1.46%47.071.95
07/10803809803807+0.12%1,20033億7245万-2.06%46.841.94
07/09817818806806-2.77%4,30033億6827万-2.18%46.781.94
07/08821875801829+2.85%25,80034億6439万+0.48%48.111.99
07/05813813806806-0.74%90033億6827万-2.3%46.781.94
07/04800815797812+2.01%5,70033億9334万-1.58%47.131.95
07/03804809785796-1.24%7,80033億2648万-3.52%46.21.92
07/02812816806806-1.1%3,90033億6827万-2.42%46.781.94
07/01810822800815+0.62%5,70034億588万-1.33%47.31.96
06/28814814810810-0.49%1,00033億8499万-1.94%47.011.95
06/27811818811814-0.61%1,50034億170万-1.33%47.241.96
06/26817819808819+0.24%2,40034億2260万-0.85%47.531.97
06/25810818810817+0.62%4,00034億1424万-1.21%47.421.97
06/24835839812812-1.46%7,30033億9334万-1.93%47.131.95
06/21835840809824-1.32%7,00034億4349万-0.6%47.821.98
06/20827844827835-0.83%2,00034億8946万+0.72%48.462.01
06/19852852841842+0.36%70035億1871万+1.69%48.872.03
06/18853853838839-1.64%4,90035億618万+1.57%48.692.02
06/17844855843853+1.31%8,00035億6468万+3.65%49.512.05
06/14829844829842+2.06%2,00035億1871万+2.68%48.872.03
06/13836839825825-1.32%4,60034億4767万+0.86%47.881.99
06/12858861836836-2.56%13,00034億9364万+2.45%48.522.01
06/11845858840858+2.14%7,30035億8558万+5.28%49.82.06
06/10828843821840+2.19%7,70035億1036万+3.45%48.752.02
06/07826836822822-0.36%4,90034億3513万+1.36%47.711.98
06/06823832822825+0.24%1,70034億4767万+1.73%47.881.99
06/05840840818823-0.36%6,50034億3931万+1.48%47.771.98
06/04820826820826+1.1%1,30034億5185万+1.98%47.941.99
06/03841841817817+0.74%2,40034億1424万+0.86%47.421.97
05/31811850808811-0.61%9,90033億8916万+0.12%47.071.95
05/30817825814816-0.24%2,70034億1006万+0.62%47.361.96
05/29817818801818+0.49%6,10034億1842万+0.74%47.481.97
05/28804818804814+1.62%70034億170万+0.12%47.241.96
05/27801806801801+0.13%1,40033億4737万-1.72%46.491.93
05/24801838800800-2.79%7,50033億4320万-2.08%46.431.93
05/23857857801823-3.97%8,90034億3931万+0.49%47.771.98
05/22840859820857+3.25%7,60035億8140万+4.38%49.742.06
05/21849849830830-1.07%1,20034億6857万+1.22%48.172
05/20843860839839+1.08%10,90035億618万+2.19%48.692.02
05/17805840778830+3.49%13,60034億6857万+1.1%48.172
05/16819819802802+1.39%5,30033億5155万-2.43%46.551.93
05/15787800776791+0.38%2,80033億558万-3.89%45.911.9
05/14773794761788+1.55%6,50032億9305万-4.6%45.731.9
05/13781781764776+0.78%4,40032億4290万-6.51%45.041.87
05/10790790744770-2.65%7,20032億1783万-7.67%44.691.85
05/09800800786791-1%3,50033億558万-5.61%45.911.9
05/08800804799799-0.37%2,50033億3902万-5.11%46.371.92
05/07801808800802-0.5%3,10033億5155万-5.2%46.551.93
04/26808808802806-1.1%1,80033億6827万-5.18%46.781.94