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
09/301,4101,4381,4101,421+0.78%29,400100億2430万+4.26%10.751.79
09/271,4351,4461,4001,410-6.62%55,60099億4670万+3.45%10.671.78
09/261,4991,5101,4781,510+2.03%58,900106億5214万+10.7%11.431.91
09/251,4661,5071,4641,480+1.72%28,300104億4051万+8.74%11.21.87
09/241,4601,4851,4501,455+1.18%30,800102億6415万+7.14%11.011.84
09/201,4301,4431,4171,438+3.16%35,000101億4422万+5.97%10.881.81
09/191,3761,4121,3741,394+1.31%24,50098億3383万+2.8%10.551.76
09/181,3791,3911,3671,376-0.58%22,40097億685万+1.33%10.411.74
09/171,3801,3981,3731,384+0.8%26,10097億6328万+1.76%10.471.75
09/131,3801,3911,3501,373+0.29%28,20096億8569万+0.73%10.391.73
09/121,3341,3861,3341,369+2.93%28,80096億5747万+0.29%10.361.73
09/111,3041,3301,3031,330+2.15%20,20093億8235万-2.71%10.071.68
09/101,3051,3211,2961,302+0.08%14,10091億8482万-5.1%9.851.64
09/091,3061,3101,2931,301+0.54%11,50091億7777万-5.38%9.851.64
09/061,3011,3081,2911,294-0.15%10,20091億2839万-6.16%9.791.63
09/051,2841,3031,2841,296+1.09%16,80091億4250万-6.43%9.811.64
09/041,2831,2901,2761,282-0.54%10,20090億4374万-8.23%9.71.62
09/031,2941,2991,2851,289-1.6%21,40090億9312万-8.52%9.761.63
09/021,3301,3301,3041,310-0.83%20,90092億4126万-7.75%9.911.65
08/301,3121,3421,3121,321+2.09%18,30093億1886万-7.75%101.67
08/291,3041,3271,2701,294-1.37%34,40091億2839万-10.33%9.791.63
08/281,3521,3521,3051,312-2.81%27,60092億5537万-9.83%9.931.66
08/271,3701,3751,3431,350+0.07%12,80095億2344万-7.91%10.221.7
08/261,4061,4061,3431,349-5.33%62,40095億1638万-8.54%10.211.7
08/231,4161,4321,4151,425+0.35%5,200100億5252万-3.98%10.781.8
08/221,4341,4341,4191,420-1.39%5,800100億1724万-4.76%10.751.79
08/211,4331,4461,4201,440-0.07%10,600101億5833万-3.87%10.91.82
08/201,4141,4471,4141,441+3%12,500101億6539万-4.25%10.911.82
08/191,4331,4461,3921,399-2.37%29,50098億6910万-7.66%10.591.77
08/161,4241,4521,4231,433+0.99%16,300101億895万-5.97%10.851.81
08/151,3971,4311,3911,419-1.73%11,800100億1019万-7.25%10.741.79
08/141,4321,4521,4281,444+0.91%9,000101億8655万-5.99%10.931.82
08/131,4481,4481,4191,431-1.17%14,000100億9484万-7.14%10.831.81
08/091,4401,4571,4391,448+0.98%10,300102億1477万-6.4%10.961.83
08/081,4191,4481,4091,434+1.06%9,500101億1600万-7.72%10.851.81
08/071,4361,4361,4121,419-1.18%10,800100億1019万-9.1%10.741.79
08/061,3631,4431,3621,436+2.94%27,700101億3011万-8.48%10.871.81
08/051,3791,4121,3681,395+0.22%30,60098億4088万-11.43%10.561.76
08/021,4261,4261,3801,392-4%38,90098億1972万-12.01%10.531.76
08/011,5221,5511,4431,450-8.98%99,900102億2888万-8.81%10.971.83
07/311,5611,5991,5611,593+0.95%36,400112億3765万-0.19%12.062.01
07/301,5811,6091,5701,578+0.19%21,800111億3184万-1.13%11.941.99
07/291,5931,6151,5751,575-1.93%23,700111億1068万-1.38%11.921.99
07/261,6111,6141,5821,606+0.88%13,400113億2936万+0.5%12.152.03
07/251,6041,6041,5841,592-0.75%7,200112億3060万-0.44%12.052.01
07/241,6001,6051,5841,604+1.01%6,800113億1525万+0.31%12.142.02
07/231,5731,5951,5731,588+0.95%8,600112億238万-0.56%12.022
07/221,5721,5931,5701,573+0.06%6,200110億9657万-1.56%11.91.98
07/191,5791,6041,5641,572-1.07%21,900110億8951万-1.69%11.91.98
07/181,5841,5961,5781,589-0.31%21,300112億944万-0.56%12.032.01
07/171,6031,6041,5781,594-1.42%15,300112億4471万-0.19%12.062.01
07/161,6901,6911,6121,617-3.92%29,700114億696万+1.38%12.242.04
07/121,6381,7051,6291,683+2.94%42,600118億7255万+5.65%12.742.12
07/111,5801,6401,5801,635+2.51%30,500115億3394万+3.02%12.372.06
07/101,5621,6141,5611,595+2.57%27,100112億5176万+0.82%12.072.01
07/091,5731,5731,5211,555-0.64%32,100109億6959万-1.46%11.771.96
07/081,5951,5951,5611,565-1.88%20,800110億4013万-0.45%11.841.97
07/051,6051,6071,5821,595-0.62%12,600112億5176万+1.66%12.072.01
07/041,6421,6421,6031,605-1.41%17,000113億2231万+2.36%12.152.03
07/031,6201,6291,5991,628+0.93%14,100114億8456万+4.03%12.322.05
07/021,5851,6281,5851,613+1.64%10,300113億7874万+3.33%12.212.04
07/011,5761,6201,5761,587+0.95%15,100111億9533万+1.86%12.012
06/281,5891,5951,5601,572-0.82%16,600110億8951万+1.03%11.91.98
06/271,6041,6041,5801,585-1.37%12,400111億8122万+2.06%122
06/261,5841,6331,5801,607+1.26%23,800113億3642万+3.74%12.162.03
06/251,5991,6041,5751,587-0.56%10,700111億9533万+2.78%12.012
06/241,6071,6111,5751,596-0.93%14,100112億5882万+3.64%12.082.01
06/211,6281,6371,5901,611-0.68%15,100113億6463万+4.81%12.192.03
06/201,6091,6471,6071,622+1.69%20,100114億4223万+5.87%12.282.05
06/191,5651,6101,5581,595+3.1%22,200112億5176万+4.45%12.072.01
06/181,6331,6371,5461,547-4.57%27,300109億1315万+1.58%11.711.95
06/171,6041,6541,5961,621+1.5%42,300114億3518万+6.5%12.272.05
06/141,5621,6041,5521,597+2.57%28,800112億6587万+5.2%12.092.02
06/131,5601,5721,5341,557-0.19%19,100109億8370万+2.77%11.781.96
06/121,5521,5851,5241,560+0.52%28,200110億486万+3.04%11.811.97
06/111,5571,5591,5411,552-0.32%8,000109億4842万+2.51%11.751.96
06/101,5291,5781,5121,557+2.17%32,200109億8370万+2.84%11.781.96
06/071,5131,5331,5001,524+0.66%9,100107億5090万+0.86%11.531.92
06/061,4871,5431,4841,514+1.75%22,700106億8036万+0.4%11.461.91
06/051,4431,5051,4131,488+5.68%28,600104億9694万-1.13%11.261.88
06/041,4941,4941,4071,408-6.63%48,20099億3259万-6.38%10.661.78
06/031,5171,5391,5051,508-2.52%25,200106億3803万+0.07%11.411.9
05/311,5241,5681,5241,547+0.59%21,500109億1315万+2.79%11.711.95
05/301,5291,5501,5051,538+0.07%20,900108億4966万+2.47%11.641.94
05/291,5131,5491,5071,537+0.52%31,700108億4261万+2.81%11.631.94
05/281,5581,5681,5111,529-1.42%24,900107億8617万+3.1%11.571.93
05/271,5001,5671,4881,551+3.82%43,600109億4137万+5.44%11.741.96
05/241,4661,4961,4641,494+1.22%15,200105億3927万+2.54%11.311.89
05/231,4781,4861,4701,476-0.61%8,500104億1229万+2%11.171.86
05/221,4791,4951,4601,485+0.47%15,000104億7578万+3.27%11.241.87
05/211,5301,5301,4781,478-3.46%24,500104億2640万+3.43%11.191.87
05/201,4951,5361,4951,531+2.61%23,900108億28万+7.74%11.591.93
05/171,4811,5251,4811,492+0.2%20,300105億2516万+5.74%11.291.88
05/161,4861,4961,4761,489-0.13%20,200105億400万+6.13%11.271.88
05/151,5161,5301,4821,491-1.97%20,700105億1811万+6.81%11.281.88
05/141,4911,5261,4671,521-0.65%30,200107億2974万+9.66%11.511.92
05/131,5321,5701,5131,531+0.86%36,400108億28万+11.1%11.591.93
05/101,5361,5701,5061,518-1.56%38,900107億857万+10.96%11.491.92
05/091,5201,5641,4991,542-0.9%48,600108億7788万+13.47%11.671.95
05/081,5321,5791,5301,556+0.45%41,300109億7664万+15.34%11.781.96