株価チャート

2019/05/22～2019/10/15

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
20211/1, 株式分割 1→2
2019
10/15871886864884+1.73%25,200106億800万+4.99%6.60.84
10/11860875853869+2.12%16,600104億2800万+3.58%6.490.83
10/10861863851851-1.1%6,200102億1200万+1.79%6.360.81
10/09863865855861-1.32%15,400103億2600万+3.05%6.430.82
10/08870879868872+0.06%12,600104億6400万+4.81%6.510.83
10/07879879858872+1.46%15,800104億5800万+5%6.510.83
10/04858867855859+0.53%7,600103億800万+3.87%6.420.82
10/03856858845855-1.78%14,200102億5400万+3.58%6.380.81
10/02855882855870+1.4%22,400104億4000万+5.84%6.50.83
10/01854871854858+0.06%11,400102億9600万+4.76%6.410.82
09/30851860850858+0.59%8,400102億9000万+4.96%6.410.81
09/27865870850853-1.16%20,800102億3000万+4.6%6.370.81
09/26866867855863-0.12%16,400103億5000万+5.96%6.440.82
09/25842871840864+2.8%33,400103億6200万+6.34%6.450.82
09/24838847834840+0.42%18,800100億8000万+3.83%6.270.8
09/20833846829837+0.3%15,600100億3800万+3.53%6.250.79
09/19820844820834+1.77%19,000100億800万+3.22%6.230.79
09/18816823815820-1.03%16,80098億3400万+1.55%6.120.78
09/17822831818828+1.6%13,20099億3600万+2.48%6.190.79
09/13820828804815-0.37%30,20097億8000万+0.74%6.090.77
09/12816818803818+1.18%32,20098億1600万+1.11%6.110.78
09/11800811794809+1.13%27,80097億200万-0.19%6.040.77
09/10799806794800+0.69%25,60095億9400万-1.42%5.970.76
09/09782799780794+1.6%22,40095億2800万-2.22%5.930.75
09/06794794781782-1.51%26,20093億7800万-3.99%5.840.74
09/05800806787794-0.81%35,40095億2200万-3%5.930.75
09/04815817800800-1.72%14,20096億-2.68%5.980.76
09/03809818802814+1.31%29,40097億6800万-1.45%6.080.77
09/02801813801804-1.05%11,60096億4200万-2.96%60.76
08/30805813799812+0.93%11,20097億4400万-2.4%6.070.77
08/29793805792805+0.56%3,40096億5400万-3.65%6.010.76
08/28784800779800+1.65%10,40096億-4.42%5.980.76
08/277878007877870%19,20094億4400万-6.31%5.880.75
08/26802805786787-2.66%13,60094億4400万-6.64%5.880.75
08/23812818809809-0.98%10,80097億200万-4.43%6.040.77
08/22826826811817+0.74%16,80097億9800万-3.6%6.10.78
08/21828828811811-0.98%2,80097億2600万-4.65%6.050.77
08/20815819808819+1.43%10,40098億2200万-4.04%6.110.78
08/19803823803807+0.19%10,80096億8400万-5.61%6.030.77
08/16819825802806-3.59%19,00096億6600万-6.23%6.020.77
08/15805836803836+1.95%16,200100億2600万-3.07%6.240.79
08/14829850804820-1.09%31,00098億3400万-5.04%6.120.78
08/13833837825829-2.07%24,60099億4200万-4.44%6.190.79
08/09833851833846+1.62%18,400101億5200万-2.76%6.320.8
08/08825852825833+0.73%7,80099億9000万-4.53%6.220.79
08/07835838820827-0.96%11,20099億1800万-5.43%6.170.79
08/06805840805835-0.42%15,600100億1400万-4.74%6.230.79
08/05891891829838-1.53%17,200100億5600万-4.56%6.260.8
08/02867867845851-2.91%15,600102億1200万-3.3%6.360.81
08/01872885857877-0.79%4,400105億1800万-0.4%6.550.83
07/31880893880884-1.83%5,600106億200万+0.63%6.60.84
07/30861904861900+3.21%14,000108億+2.62%6.720.86
07/29896896869872-2.57%7,200104億6400万-0.34%6.510.83
07/26867899867895+1.59%7,800107億4000万+2.4%6.690.85
07/25875896873881+0.63%10,600105億7200万+0.8%6.580.84
07/24877880857876+0.46%9,800105億600万+0.29%6.540.83
07/23858880858872+2.59%8,800104億5800万-0.17%6.510.83
07/22856868847850-1.79%21,000101億9400万-2.69%6.350.81
07/19855869855865+2.55%8,400103億8000万-1.14%6.460.82
07/18883883844844-4.2%13,800101億2200万-3.82%6.30.8
07/17880889871881+0.23%8,400105億6600万+0.17%6.580.84
07/16885891863879-0.73%5,200105億4200万-0.17%6.560.83
07/12895895876885-0.95%9,000106億2000万+0.45%6.610.84
07/11876895873894+2.06%6,800107億2200万+1.53%6.670.85
07/10871891871876-0.11%13,000105億600万-0.4%6.540.83
07/09903905876877-3.26%20,400105億1800万-0.28%6.550.83
07/08895907895906+0.11%10,600108億7200万+3.31%6.770.86
07/05905906889905+0.44%13,800108億6000万+3.67%6.760.86
07/04892909892901+1.41%18,200108億1200万+3.56%6.730.86
07/03881889880889+0.62%9,000106億6200万+2.24%6.640.84
07/02877890877883-0.11%9,800105億9600万+1.85%6.60.84
07/01889889871884+0.91%15,000106億800万+2.2%6.60.84
06/28842878842876+3.3%15,800105億1200万+1.51%7.970.95
06/27837853837848+0.95%14,600101億7600万-1.62%7.720.92
06/26869869832840-0.65%28,000100億8000万-2.55%7.640.91
06/25856861846846-1.23%38,600101億4600万-2.03%7.690.91
06/24858863853856+0.12%14,800102億7200万-0.93%7.790.92
06/21874889852855-2.95%15,200102億6000万-1.16%7.780.92
06/20895895872881+1.44%24,000105億7200万+1.85%8.020.95
06/19874893869869+0.64%8,400104億2200万+0.4%7.90.94
06/18886891858863-2.87%13,600103億5600万-0.12%7.850.93
06/17890900888889-1.11%12,800106億6200万+2.72%8.080.96
06/14896907895899+0.28%14,800107億8200万+3.99%8.180.97
06/13896900893896-0.33%9,800107億5200万+3.82%8.150.97
06/12902904896899-0.28%18,200107億8800万+4.41%8.180.97
06/11897906895902-0.11%20,400108億1800万+4.83%8.20.97
06/10875905875903+3.2%25,200108億3000万+4.82%8.210.97
06/07863881859875+1.33%13,800104億9400万+1.57%7.960.94
06/06869878861863-0.69%19,400103億5600万0%7.850.93
06/05847871841869+4.38%25,200104億2800万+0.58%7.910.94
06/04816836816833+2.15%10,40099億9000万-3.76%7.570.9
06/03817831815815-2.1%17,00097億8000万-6%7.420.88
05/31859863833833-4.09%18,60099億9000万-4.42%7.570.9
05/30829871825868+4.77%26,800104億1600万-0.57%7.90.94
05/29835843829829-0.84%13,60099億4200万-5.21%7.540.89
05/28833844833836-0.24%10,200100億2600万-4.73%7.60.9
05/27853855838838-1.12%13,200100億5000万-4.83%7.620.9
05/24850855838847-0.99%14,600101億6400万-3.97%7.710.91
05/23858861851856+0.29%5,000102億6600万-3.11%7.780.92
05/22869883853853-1.78%8,000102億3600万-3.4%7.760.92