株価チャート

2019/05/27～2019/10/18

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
10/182,0142,0391,9921,999-0.65%10,100271億3642万+2.3%10.721.34
10/172,0552,0551,9882,012-2.09%15,400273億1290万+3.29%10.781.35
10/162,0682,0872,0442,0550%26,200278億9662万+5.82%11.021.38
10/152,0242,0572,0102,055+3.47%19,900278億9662万+6.26%11.021.38
10/111,9711,9981,9711,986-0.1%13,700269億5995万+3.12%10.651.33
10/102,0112,0111,9701,988-0.9%9,300269億8710万+3.65%10.661.33
10/092,0202,0341,9982,006-0.15%27,800272億3145万+4.92%10.751.35
10/082,0072,0131,9882,009+1.06%11,600272億7217万+5.57%10.771.35
10/072,0102,0251,9601,988+0.66%14,700269億8710万+4.85%10.661.33
10/041,9771,9851,9531,975+0.41%16,600268億1062万+4.55%10.591.33
10/031,9701,9931,9611,967-1.35%15,600267億202万+4.52%10.541.32
10/022,0072,0071,9821,994-0.65%17,300270億6855万+6.29%10.691.34
10/011,9202,0131,9202,007+4.53%28,000272億4502万+7.38%10.761.35
09/301,9101,9431,9001,920+0.58%15,700260億6400万+3%10.291.29
09/271,9381,9381,8881,909-0.73%19,300259億1467万+2.47%10.231.28
09/261,9051,9311,9051,923+1.64%31,900261億472万+3.28%10.311.29
09/251,9011,9011,8831,892-0.47%9,400256億8390万+1.56%10.141.27
09/241,9311,9311,8891,901-0.78%22,600258億607万+2.04%10.191.28
09/201,9331,9331,9011,916-0.42%14,300260億970万+2.84%10.271.29
09/191,8901,9341,8901,924+1.91%21,900261億1830万+3.33%10.311.29
09/181,9001,9101,8711,888-1.26%16,000256億2960万+1.45%10.121.27
09/171,9281,9281,9021,912+0.37%13,900259億5540万+2.74%10.251.28
09/131,8881,9161,8671,905+1.65%27,100258億6037万+2.36%10.211.28
09/121,8601,8891,8601,874+1.63%17,700254億3955万+0.48%10.041.26
09/111,8741,8741,8301,844-0.43%27,600250億3230万-1.39%9.881.24
09/101,8511,8691,8411,852+0.05%17,400251億4090万-1.28%9.931.24
09/091,8611,8801,8381,851-0.86%17,800251億2732万-1.59%9.921.24
09/061,8411,8911,8411,867+1.41%11,500253億4452万-1.11%10.011.25
09/051,8031,8411,8031,841+2.05%10,000249億9157万-3%9.871.24
09/041,8371,8371,8031,804-1.04%6,700244億8930万-5.4%9.671.21
09/031,7911,8351,7911,823+1.56%18,700247億4722万-4.9%9.771.22
09/021,8371,8371,7921,795-2.29%19,500243億6712万-6.75%9.621.21
08/301,8141,8481,8141,837+1.6%16,200249億3727万-4.97%9.851.23
08/291,8061,8211,8031,808+0.17%8,900245億4360万-6.85%9.691.21
08/281,8031,8141,8031,8050%6,700245億287万-7.39%9.681.21
08/271,8281,8441,8051,805-0.82%6,400245億287万-7.86%9.681.21
08/261,8611,8611,7881,820-3.45%32,800247億650万-7.47%9.761.22
08/231,8951,8951,8651,885+0.16%7,300255億8887万-4.56%10.11.27
08/221,8991,8991,8651,882-0.16%7,600255億4815万-4.85%10.091.26
08/211,9101,9171,8811,885-3.18%16,200255億8887万-5.04%10.11.27
08/201,9071,9511,9071,947+2.2%8,800264億3052万-2.16%10.441.31
08/191,9071,9271,9051,905-0.1%2,300258億6037万-4.65%10.211.28
08/161,8931,9441,8851,907+0.85%9,000258億8752万-5.03%10.221.28
08/151,8631,9011,8631,891-0.63%16,900256億7032万-6.29%10.141.27
08/141,8871,9061,8781,903+1.17%7,400258億3322万-6.3%10.21.28
08/131,9201,9201,8701,881-1.78%14,600255億3457万-8.06%10.081.26
08/092,0212,0211,9141,915-4.3%36,700259億9612万-7.08%10.261.29
08/082,0252,0321,9802,001+0.81%8,100271億6357万-3.66%10.731.34
08/071,9722,0101,9681,985-0.4%5,000269億4637万-4.89%10.641.33
08/061,9631,9931,9211,993+0.71%16,400270億5497万-5%10.681.34
08/052,0332,0331,9701,979-2.66%17,200268億6492万-6.12%10.611.33
08/022,0812,1102,0322,033-3.56%14,400275億9797万-3.83%10.91.37
08/012,0752,1162,0642,108+1.59%18,600286億1610万-0.43%11.31.42
07/312,0592,1042,0522,075+0.78%18,000281億6812万-1.94%11.121.39
07/302,0102,0601,9922,059+2.29%43,500279億5092万-2.83%11.041.38
07/292,0092,0212,0012,013+0.25%6,400273億2647万-5.18%10.791.35
07/262,0202,0201,9992,008-1.28%10,300272億5860万-5.77%10.761.35
07/252,0202,0442,0072,034+1.29%14,500276億1155万-4.95%10.91.37
07/242,0472,0521,9892,008-1.67%16,900272億5860万-6.47%10.761.35
07/232,0202,0452,0182,042+1.19%10,900277億2015万-5.11%10.951.37
07/222,0222,0291,9902,018+0.45%10,700273億9435万-6.49%10.821.36
07/192,0032,0181,9822,009+1.67%25,200272億7217万-7.16%10.771.35
07/182,0322,0321,9721,976-3.04%37,000268億2420万-8.98%10.591.33
07/172,0642,0642,0002,038+0.2%34,800276億6585万-6.47%10.921.37
07/162,1332,1332,0162,034-4.86%59,300276億1155万-6.83%10.91.37
07/122,1722,1722,1162,138-1.02%9,500290億2335万-2.33%11.461.44
07/112,1992,1992,1232,160+0.09%14,400293億2200万-1.46%11.581.45
07/102,2102,2102,1452,158-1.82%19,100292億9485万-1.42%11.571.45
07/092,2902,2902,1882,198-3.47%20,400298億3785万+0.5%11.781.48
07/082,3222,3222,2602,277+0.22%20,600309億1027万+4.4%12.211.53
07/052,2992,3382,2432,272-1.17%28,200308億4240万+4.7%12.181.53
07/042,2792,3132,2502,299+1.86%10,200312億892万+6.48%12.321.54
07/032,2502,2732,2142,257-0.66%8,900306億3877万+4.98%12.11.52
07/022,2342,2882,2172,272+1.7%46,900308億4240万+5.97%12.181.53
07/012,1282,2342,1282,234+4.98%25,800303億2655万+4.59%11.971.5
06/282,0812,1332,0812,128+1%12,000288億8760万0%11.411.43
06/272,0872,1122,0712,107+1.01%7,000286億252万-0.8%11.291.41
06/262,1102,1162,0732,086-2.71%12,500283億1745万-1.56%11.181.4
06/252,1612,1852,1402,144-1.43%9,200291億480万+1.28%11.491.44
06/242,1992,1992,1502,175-1.18%9,600295億2562万+3.03%11.661.46
06/212,2152,2202,1302,201-1.61%41,600298億7857万+4.56%11.81.48
06/202,2192,2372,1982,237+1.08%8,600303億6727万+6.63%11.991.5
06/192,1642,2242,1502,213+4.49%13,800300億4147万+5.99%11.861.49
06/182,1632,1642,0902,118-3.55%17,600287億5185万+1.73%11.351.42
06/172,2752,2752,1842,196+0.97%13,300298億1070万+5.73%11.771.47
06/142,2342,2342,1632,175+0.05%12,800295億2562万+5.12%11.661.46
06/132,1722,1872,1502,174+0.09%15,000295億1205万+5.23%11.651.46
06/122,1802,1842,1412,172+0.7%12,300294億8490万+5.13%11.641.46
06/112,1462,1662,1442,157-0.37%8,300292億8127万+4.25%11.561.45
06/102,2282,2452,1432,165-2.83%21,800293億8987万+4.39%11.61.45
06/072,0892,2282,0882,228+7.17%17,800302億4510万+7.22%11.941.5
06/062,1172,1392,0742,079-1.84%9,500282億2242万-0.05%11.141.4
06/052,0752,1192,0752,118+3.82%11,000287億5185万+1.44%11.351.42
06/042,0022,0501,9912,040+1.95%16,900276億9300万-2.53%10.931.37
06/032,0012,0122,0012,0010%10,500271億6357万-4.58%10.731.34
05/312,0392,0402,0012,001-3.71%11,200271億6357万-4.85%10.731.34
05/302,0902,0902,0222,078-0.57%9,100282億885万-1.47%11.141.4
05/292,0542,0972,0462,090+0.77%12,600283億7175万-1.23%11.21.4
05/282,0332,0742,0182,074+2.02%11,300281億5455万-2.26%11.121.39
05/272,0252,0612,0252,033+0.15%4,700275億9797万-4.51%10.91.37