株価チャート

2019/04/15～2019/09/11

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
09/112,1612,2072,1572,204+2.42%4,000123億8097万-1.34%6.270.8
09/102,1712,1762,1262,152-0.83%7,100120億8886万-4.06%6.130.79
09/092,1822,1852,1682,170-0.55%2,700121億8997万-3.73%6.180.79
09/062,2002,2022,1822,182-0.68%2,800122億5738万-3.71%6.210.8
09/052,1992,2002,1822,197+0.23%2,000123億4164万-3.56%6.250.8
09/042,2002,2002,1902,192-0.41%2,100123億1356万-4.32%6.240.8
09/032,2072,2072,1952,201-0.41%3,500123億6411万-4.51%6.260.8
09/022,2112,2202,2012,210-0.05%1,400124億1467万-4.62%6.290.81
08/302,2102,2192,2102,211-0.36%1,600124億2029万-5.11%6.290.81
08/292,2192,2192,2192,219-0.27%100124億6523万-5.33%6.320.81
08/282,2102,2272,2012,225+0.68%1,500124億9893万-5.6%6.330.81
08/272,2052,2332,2052,210+0.23%400124億1467万-6.67%6.290.81
08/262,2182,2182,1902,205+0.68%600123億8658万-7.39%6.280.8
08/232,2272,2272,1832,190-1.88%1,600123億232万-8.52%6.230.8
08/222,2322,2322,2322,232+1.32%500125億3826万-7.23%6.350.81
08/212,2032,2032,2032,203-0.68%1,100123億7535万-8.82%6.270.8
08/202,1992,2182,1992,218+1.14%1,300124億5961万-8.57%6.310.81
08/192,2002,2012,1802,193+0.5%2,300123億1917万-9.94%6.240.8
08/162,2042,2142,1822,182-3.02%4,100122億5738万-10.72%6.210.8
08/152,2092,2902,2002,250-0.4%4,000126億3937万-8.28%6.40.82
08/142,2102,2952,2102,259+2.87%2,200126億8993万-8.17%6.430.82
08/132,2532,2882,1902,196-9.93%10,800123億3603万-10.99%6.250.8
08/092,4442,4602,4332,438-0.08%2,600136億9546万-1.53%6.940.89
08/082,4302,4402,4002,440-0.81%2,100137億670万-1.41%6.940.89
08/072,4662,4662,4602,460+1.28%400138億1905万-0.57%70.9
08/062,3992,4292,3982,429-0.61%1,600136億4490万-1.82%6.910.89
08/052,4602,4722,4442,444-0.65%2,900137億2917万-1.25%6.960.89
08/022,4802,4802,4572,460-1.01%600138億1905万-0.65%70.9
08/012,4802,5222,4802,485-1.78%2,100139億5948万+0.4%7.070.91
07/312,5302,5302,5302,5300%600142億1227万+2.26%7.20.92
07/302,5152,5302,5152,530+0.64%400142億1227万+2.26%7.20.92
07/292,5142,5302,5132,514-0.87%1,100141億2239万+1.53%7.160.92
07/262,5412,5412,5362,536-0.28%500142億4598万+2.34%7.220.93
07/252,5142,5432,5142,543-0.59%1,100142億8530万+2.75%7.240.93
07/242,5242,5582,5142,558+2.08%1,600143億6956万+3.4%7.280.93
07/232,5252,5252,5022,506-0.32%1,100140億7745万+1.42%7.130.91
07/222,5302,5302,4742,514-0.63%1,500141億2239万+1.78%7.160.92
07/192,5092,5302,5042,530+1.61%1,000142億1227万+2.43%7.20.92
07/182,4802,4992,4772,490+0.4%1,200139億8757万+0.81%7.090.91
07/172,4602,4852,4502,480+0.81%2,900139億3140万+0.32%7.060.9
07/162,5002,5002,4492,460+0.9%2,800138億1905万-0.53%70.9
07/122,4272,4702,4072,438+0.74%3,500136億9546万-1.53%6.940.89
07/112,4202,4202,3992,4200%2,700135億9435万-2.46%6.890.88
07/102,4162,4232,4152,420-0.04%1,000135億9435万-2.65%6.890.88
07/092,4202,4242,4122,4210%1,100135億9996万-2.77%6.890.88
07/082,4272,4272,4122,421-0.25%1,300135億9996万-3%6.890.88
07/052,4032,4272,4022,427+0.71%1,400136億3367万-2.92%6.910.89
07/042,4352,4352,4102,410-1.03%1,900135億3817万-3.83%6.860.88
07/032,4422,4622,4352,435-0.2%4,100136億7861万-3.14%6.930.89
07/022,4502,4502,4362,440-1.17%2,400137億670万-3.17%6.940.89
07/012,4602,4692,4502,469+0.45%1,600138億6960万-2.33%7.030.9
06/282,4402,4732,4402,458+0.74%2,800138億781万-2.81%7.641
06/272,4782,4802,4362,440-0.49%4,800137億670万-3.56%7.580.99
06/262,4992,4992,4482,452-3.65%6,700137億7411万-3.16%7.621
06/252,5602,5602,5302,545-0.82%7,900142億9653万+0.43%7.911.03
06/242,5742,5742,5322,566-0.31%4,300144億1450万+1.42%7.971.04
06/212,5182,5742,5112,574+4.21%5,200144億5944万+1.9%81.05
06/202,4712,5212,4702,470-0.96%3,000138億7522万-1.98%7.681
06/192,4662,4942,4652,494+0.08%1,000140億1004万-0.95%7.751.01
06/182,4722,4922,4512,492+0.08%1,800139億9881万-0.99%7.741.01
06/172,4952,5042,4682,490-1.07%2,300139億8757万-1.03%7.741.01
06/142,5012,5232,4822,517-0.16%3,600141億3924万+0.12%7.821.02
06/132,5302,5302,5212,521-1.14%1,700141億6171万+0.32%7.831.02
06/122,5442,5622,5202,550+1.84%2,600143億2462万+1.51%7.921.04
06/112,5492,5492,5042,504-0.83%2,200140億6622万-0.2%7.781.02
06/102,5502,5552,5252,525-1.17%2,200141億8418万+0.72%7.851.03
06/072,5492,5552,5382,555+0.35%500143億5271万+2.04%7.941.04
06/062,5592,5592,5462,546+1.03%300143億215万+1.88%7.911.04
06/052,5802,5802,5202,520-1.95%2,800141億5610万+1%7.831.02
06/042,5422,5922,5252,570+1.14%900144億3697万+3.21%7.991.04
06/032,5132,6112,5062,541-0.86%2,800142億7406万+2.25%7.91.03
05/312,5762,5992,5522,563-1.61%1,800143億9765万+3.31%7.971.04
05/302,6052,6052,5902,6050%500146億3358万+5.34%8.11.06
05/292,5942,6382,5942,605-1.29%1,800146億3358万+5.81%8.11.06
05/282,5032,6692,5032,639+5.94%5,500148億2458万+7.63%8.21.07
05/272,4692,5652,4692,491+0.89%1,900139億9319万+2.17%7.741.01
05/242,4652,4942,4652,469-1.04%1,300138億6960万+1.56%7.671
05/232,5002,5002,4702,495-0.12%1,900140億1566万+2.89%7.751.01
05/222,5002,5002,4712,498+1.67%1,500140億3251万+3.35%7.761.02
05/212,4482,4992,4482,457+0.29%1,800138億219万+1.95%7.641
05/202,4292,4502,4272,450+1.03%3,000137億6287万+1.87%7.611
05/172,4402,4402,4252,425-0.49%2,300136億2243万+1.04%7.540.99
05/162,4592,4592,4372,437-0.93%1,200136億8984万+1.71%7.570.99
05/152,4602,4602,4602,4600%300138億1905万+2.89%7.651
05/142,4122,4602,3952,460+0.45%4,400138億1905万+3.19%7.651
05/132,4652,4802,4162,449-1.25%2,500137億5725万+3.03%7.611
05/102,5132,5132,4612,480-1.12%1,400139億3140万+4.6%7.711.01
05/092,5192,5192,4902,508+1.58%400140億8869万+6.09%7.791.02
05/082,4782,6002,4582,469+0.33%6,900138億6960万+4.8%7.671
05/072,4512,4702,4002,461+0.74%5,100138億2466万+4.77%7.651
04/262,4112,4482,3742,443+0.49%3,100137億2355万+4.4%7.590.99
04/252,4382,4742,4222,431-0.29%3,100136億5614万+4.25%7.550.99
04/242,4132,4752,4132,438+0.95%2,500136億9546万+4.86%7.580.99
04/232,4332,4332,4112,415-1.31%1,500135億6626万+4.14%7.510.98
04/222,4852,4852,4352,447+0.41%3,700137億4602万+5.75%7.60.99
04/192,3802,4602,3802,437+3.26%7,900136億8984万+5.54%7.570.99
04/182,3442,3672,3442,360+1.24%5,600132億5730万+2.43%7.330.96
04/172,3172,3452,3172,331-0.38%1,600130億9439万+1.22%7.240.95
04/162,3022,3402,3022,340+1.69%2,600131億4495万+1.65%7.270.95
04/152,3152,3162,3012,301-0.26%2,800129億2586万0%7.150.94