株価チャート

2019/05/08～2019/09/30

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
09/30550551530533-2.2%29,70033億9802万-4.14%31.251.53
09/27565568544545-6.68%89,50034億7452万-1.8%31.961.56
09/26607609584584-2.67%142,70037億2316万+5.42%34.241.67
09/25613613596600-2.28%45,50038億2517万+8.7%35.181.72
09/24593616585614+3.37%46,80039億1442万+11.84%361.76
09/20597600585594+1.71%37,10037億8691万+8.59%34.831.7
09/19583587581584+0.34%23,30037億2316万+6.76%34.241.67
09/18596597578582-1.36%25,00037億1041万+6.2%34.131.67
09/17583603575590+1.03%42,80037億6141万+7.66%34.61.69
09/13593595573584+0.17%41,00037億2316万+6.57%34.241.67
09/12617617581583-3.95%68,10037億1679万+6.39%34.181.67
09/11617617594607-2.41%72,70038億6979万+10.56%35.591.74
09/106126305886220%127,30039億6542万+13.3%36.471.78
09/09600644593622+1.97%345,60039億6542万+13.5%36.471.78
09/06554646552610+11.72%850,70038億8892万+11.11%35.771.75
09/05564578541546-4.55%212,00034億8090万-1.09%32.021.56
09/04499572496572+16.26%695,80036億4666万+2.51%33.541.64
09/03484496480492+0.82%40,00031億3663万-12.46%28.851.41
09/02475488475488+2.74%17,00031億1113万-14.39%28.611.4
08/30479479472475+0.85%12,50030億2825万-17.82%27.851.36
08/294754754674710%16,90030億275万-19.9%27.621.35
08/28493493465471-4.66%36,10030億275万-21.24%27.621.35
08/27504515494494-1.98%22,70031億4939万-18.75%28.971.41
08/26516520499504-3.63%19,80032億1314万-18.18%29.551.44
08/23520527520523-0.19%3,20033億3427万-16.05%30.671.5
08/22519526518524+0.19%9,30033億4064万-16.69%30.731.5
08/21523526517523-0.57%25,00033億3427万-17.77%30.671.5
08/20517528517526+2.14%17,00033億5339万-18.2%30.841.51
08/19582583515515-11.51%96,30032億8327万-20.89%30.21.47
08/16592592581582-2.51%14,90037億1041万-11.95%34.131.67
08/15585597585597+1.53%9,20038億604万-10.76%35.011.71
08/14587590575588+0.34%14,60037億4866万-13.15%34.481.68
08/13595595584586-1.51%7,70037億3591万-14.45%34.361.68
08/096046045955950%7,80037億9329万-14.27%34.891.7
08/08595603585595-0.34%12,10037億9329万-15.24%34.891.7
08/07594599588597-0.17%10,30038億604万-15.92%35.011.71
08/06580607580598-1.97%34,70038億1241万-16.71%35.061.71
08/05630643605610-4.69%39,80038億8892万-15.98%35.771.75
08/02637659630640-8.18%75,70040億8018万-12.93%37.531.83
08/01693718674697+0.43%36,10044億4357万-6.19%40.871.99
07/31672697668694+2.97%18,30044億2444万-7.22%40.691.99
07/30678681654674-1.17%54,00042億9694万-10.37%39.521.93
07/29695703675682-1.73%35,60043億4794万-10.14%39.991.95
07/26723726692694-4.54%33,20044億2444万-9.28%40.691.99
07/25715733710727+1.82%34,50046億3483万-5.58%42.632.08
07/24713718700714+0.56%31,60045億5195万-7.39%41.872.04
07/23701729701710+1.57%25,40045億2645万-7.79%41.632.03
07/22685699685699+1.9%11,20044億5632万-9.34%40.992
07/19682693681686+0.59%16,80043億7344万-10.79%40.221.96
07/18681697681682-0.87%23,30043億4794万-11.2%39.991.95
07/17705705683688-2.41%23,60043億8619万-10.3%40.341.97
07/16720720692705-2.22%59,80044億9457万-7.84%41.342.02
07/12758758718721-5.5%76,20045億9657万-5.5%42.282.06
07/11778778759763-1.93%22,90048億6434万+0.26%44.742.18
07/10795795775778-2.75%16,90049億5997万+2.64%45.622.23
07/09789808763800+1.52%39,30051億22万+5.96%46.912.29
07/08800810780788-1.75%33,80050億2372万+4.93%46.212.26
07/05788806777802+0.88%35,00051億1297万+7.51%47.032.3
07/04799801788795+0.13%25,40050億6835万+7.29%46.622.28
07/03815815786794-2.58%30,30050億6197万+8.03%46.562.27
07/02789830784815+1.62%63,50051億9585万+11.49%47.792.33
07/01833833786802-3.37%74,20051億1297万+10.32%47.032.3
06/28830846822830-1.78%41,70052億9148万+14.8%48.672.38
06/27805848803845+4.19%50,40053億8711万+17.85%49.552.42
06/26813855801811+3.44%121,30051億7035万+14.55%47.552.32
06/25849850773784-7.98%198,40049億9822万+12%45.972.24
06/24849870836852+0.24%189,90054億3174万+22.59%49.962.44
06/21820860804850+3.66%344,10054億1899万+23.91%49.842.43
06/20765850750820+10.22%765,40052億2773万+20.94%48.082.35
06/19710750695744+7.51%67,40047億4321万+11.04%43.632.13
06/18729729682692-4.55%57,10044億1169万+4.06%40.581.98
06/17665731665725+9.35%126,60046億2208万+9.52%42.512.08
06/14649665634663+1.53%32,70042億2681万+0.76%38.881.9
06/13642658640653+0.46%9,20041億6306万-0.46%38.291.87
06/12641654614650+1.4%41,10041億4393万-0.61%38.111.86
06/11654654635641-1.99%33,10040億8655万-1.69%37.591.83
06/10674675654654-3.25%41,10041億6943万+0.62%38.351.87
06/07688700675676-1.74%15,80043億969万+4.97%39.641.93
06/06705713672688-1.99%29,90043億8619万+7.67%40.341.97
06/05697709679702+0.72%63,90044億7544万+10.73%41.162.01
06/04655697655697+4.97%57,20044億4357万+11.16%40.871.99
06/03675675655664-1.63%22,50042億3318万+7.1%38.931.9
05/31658678638675+2.58%42,90043億331万+9.93%39.581.93
05/30675683656658-3.94%56,00041億9493万+8.4%38.581.88
05/29711711669685-5.65%74,30043億6706万+13.98%40.171.96
05/28745790695726+5.22%536,90046億2845万+22.22%42.572.08
05/27670699664690+2.99%90,50043億9894万+17.95%40.461.97
05/24626670620670+6.01%56,70042億7144万+16.12%39.291.92
05/23622632612632+1.94%11,70040億2917万+11.07%37.061.81
05/22628636618620-2.82%22,60039億5267万+10.52%36.351.77
05/21647647612638-1.54%26,90040億6743万+15.37%37.411.83
05/20640654640648+0.31%28,20041億3118万+18.9%381.85
05/17620668609646+5.9%82,90041億1843万+20.52%37.881.85
05/16618622610610-0.81%18,90038億8892万+15.75%35.771.75
05/15629632604615-1.13%18,20039億2079万+18.5%36.061.76
05/14624635614622-0.64%34,30039億6542万+21.48%36.471.78
05/13590639590626+1.46%55,90039億9092万+24.45%36.711.79
05/10589619544617+3.35%63,70039億3355万+24.9%36.181.77
05/095996025905970%33,50038億604万+22.84%35.011.71
05/08570606557597+1.36%84,90038億604万+24.9%35.011.71