株価チャート

2019/05/10～2019/10/02

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
10/022,1622,1642,1502,164+0.19%2,300309億7722万+3.1%26.82.56
10/012,1542,1602,1492,160+0.51%3,300309億1996万+3.05%26.752.56
09/302,1442,1582,1432,149+0.56%4,300307億6250万+2.63%26.622.54
09/272,1212,1432,1212,137+0.75%6,000305億9072万+2.15%26.472.53
09/262,1302,1302,1212,121+0.24%4,300303億6169万+1.48%26.272.51
09/252,1222,1252,1162,116-0.05%4,400302億9011万+1.24%26.212.5
09/242,1102,1242,1102,117+0.76%7,000303億443万+1.34%26.222.51
09/202,1062,1092,0992,101+0.05%4,200300億7539万+0.62%26.022.49
09/192,1012,1052,0982,100-0.05%5,400300億6108万+0.53%26.012.49
09/182,0972,1042,0932,101+0.24%3,500300億7539万+0.53%26.022.49
09/172,0892,1042,0862,096+0.19%3,400300億382万+0.29%25.962.48
09/132,0862,1072,0862,092-0.38%4,400299億4656万+0.1%25.912.48
09/122,0942,1102,0932,100+1.06%8,300300億6108万+0.43%26.012.49
09/112,0852,0952,0772,078-0.34%9,100297億4615万-0.67%25.742.46
09/102,0692,0862,0692,085+0.77%2,900298億4635万-0.38%25.822.47
09/092,0592,0802,0592,069-0.24%4,700296億1732万-1.19%25.622.45
09/062,0762,0932,0742,074-0.1%5,600296億8889万-1.1%25.692.45
09/052,0722,0902,0702,076+0.92%4,000297億1752万-1.19%25.712.46
09/042,0352,0832,0352,057+0.88%2,700294億4554万-2.28%25.482.43
09/032,0802,0992,0202,039-1.97%12,100291億8787万-3.32%25.252.41
09/022,0862,0962,0802,080-0.29%3,000297億7478万-1.56%25.762.46
08/302,0762,0942,0762,086+0.48%1,600298億6067万-1.37%25.842.47
08/292,0982,1002,0712,076-1.05%4,400297億1752万-1.89%25.712.46
08/282,1022,1082,0952,098+0.1%4,000300億3245万-0.9%25.982.48
08/272,0982,0992,0952,096-0.1%2,200300億382万-1.04%25.962.48
08/262,1002,1042,0952,098-0.1%5,600300億3245万-0.94%25.982.48
08/232,1002,1002,0952,1000%4,000300億6108万-0.94%26.012.49
08/222,1052,1052,1002,1000%2,400300億6108万-0.99%26.012.49
08/212,1042,1102,1002,100-0.19%2,700300億6108万-1.08%26.012.49
08/202,1022,1062,1022,104+0.1%1,400301億1833万-0.99%26.062.49
08/192,1012,1132,1012,102+0.05%1,500300億8970万-1.22%26.032.49
08/162,1162,1162,1012,101-0.52%2,400300億7539万-1.41%26.022.49
08/152,1102,1132,1052,112-0.38%5,100302億3285万-1.03%26.162.5
08/142,1202,1252,1152,120+0.19%2,100303億4737万-0.8%26.262.51
08/132,1012,1302,1012,116+0.71%3,000302億9011万-1.08%26.212.5
08/092,1142,1212,1002,101-0.1%2,600300億7539万-1.91%26.022.49
08/082,1112,1132,1032,103-0.8%2,000301億402万-1.82%26.052.49
08/072,1102,1382,1052,120+0.76%2,400303億4737万-1.07%26.262.51
08/062,1002,1202,0852,104-0.43%8,600301億1833万-1.77%26.062.49
08/052,1512,1512,1122,113-2.22%5,300302億4717万-1.31%26.172.5
08/022,1682,1692,1402,161-0.32%9,300309億3428万+0.98%26.762.56
08/012,1782,1872,1682,168-0.5%5,800310億3448万+1.45%26.852.57
07/312,1492,1792,1432,179+1.59%7,400311億9194万+2.16%26.992.58
07/302,1492,1502,1442,145+0.05%3,100307億524万+0.7%26.572.54
07/292,1302,1462,1302,144+0.85%3,900306億9093万+0.8%26.552.54
07/262,1592,1602,1252,126+0.38%5,900304億3326万0%26.332.52
07/252,1112,1182,1112,118+0.47%2,800303億1874万-0.33%26.232.51
07/242,1182,1182,1082,1080%2,100301億7559万-0.8%26.112.49
07/232,1192,1192,1082,1080%1,900301億7559万-0.8%26.112.49
07/222,1102,1102,1012,108-0.99%2,000301億7559万-0.85%26.112.49
07/192,1202,1392,1202,129-0.28%1,900304億7620万+0.14%26.372.52
07/182,1402,1452,1012,135-0.7%10,400305億6209万+0.47%26.442.53
07/172,1502,1662,1362,150-0.42%5,800307億7682万+1.08%26.632.54
07/162,1722,1722,1502,159-0.96%3,000309億565万+1.41%26.742.56
07/122,1782,1852,1712,180+0.09%3,800312億626万+2.4%272.58
07/112,1762,1832,1672,178+0.09%4,900311億7763万+2.35%26.972.58
07/102,1692,1882,1662,176+0.32%3,000311億4900万+2.35%26.952.58
07/092,1642,1802,1502,169-0.09%4,500310億4880万+2.12%26.862.57
07/082,1712,1922,1702,171-0.87%4,900310億7743万+2.31%26.892.57
07/052,1312,1922,1302,190+3.64%16,200313億4941万+3.35%27.122.59
07/042,1302,1532,1132,113-0.09%15,400302億4717万-0.19%26.172.5
07/032,1072,1242,1052,115+0.67%6,900302億7580万-0.28%26.192.5
07/022,1022,1082,0952,101+0.48%3,700300億7539万-1.13%26.022.49
07/012,0852,1112,0852,091+0.48%5,700299億3224万-1.83%25.92.47
06/282,0862,0922,0722,081-0.24%6,500297億8909万-2.62%25.772.46
06/272,0842,1162,0692,086+0.53%10,800298億6067万-2.66%25.842.47
06/262,0832,0842,0702,075-0.34%6,700297億321万-3.44%25.72.46
06/252,0902,1052,0822,082-0.38%6,700298億341万-3.39%25.792.46
06/242,1062,1072,0902,090-0.76%10,000299億1793万-3.24%25.882.47
06/212,1112,1122,1022,106-0.24%3,900301億4696万-2.68%26.082.49
06/202,1152,1182,1102,111-0.09%2,700302億1854万-2.54%26.142.5
06/192,1092,1192,1002,113+0.19%5,600302億4717万-2.54%26.172.5
06/182,1262,1262,1072,109-0.94%4,700301億8991万-2.77%26.122.5
06/172,1422,1422,1202,129+0.42%4,900304億7620万-1.84%26.372.52
06/142,1062,1492,1042,120+0.76%6,200303億4737万-2.21%26.262.51
06/132,1782,1932,1042,104-3.44%15,300301億1833万-2.95%26.062.49
06/122,1862,2202,1792,179-0.27%13,600311億9194万+0.41%26.992.58
06/112,1712,1902,1692,185+0.51%4,600312億7783万+0.74%27.062.59
06/102,1512,1822,1512,174+1.4%7,800311億2037万+0.32%26.932.57
06/072,1362,1662,1332,144+0.56%8,400306億9093万-1.02%26.552.54
06/062,1452,1602,1322,132-0.14%5,900305億1915万-1.62%26.412.52
06/052,1302,1472,1302,135+0.76%9,300305億6209万-1.61%26.442.53
06/042,1052,1272,1002,119+0.76%10,100303億3306万-2.8%26.242.51
06/032,1042,1302,1022,103-1.73%7,500301億402万-3.97%26.052.49
05/312,1872,1872,1402,140-2.28%14,000306億3367万-2.82%26.52.53
05/302,1982,2072,1892,190-1.13%8,400313億4941万-0.99%27.122.59
05/292,2162,2332,1942,215-0.81%12,700317億728万-0.23%27.432.62
05/282,2882,2882,2282,233-1.93%18,000319億6494万+0.22%27.662.64
05/272,2802,3262,2602,277+2.71%54,700325億9479万+1.92%28.22.69
05/242,2492,2492,2172,217-1.42%6,000317億3591万-0.94%27.462.62
05/232,2212,2722,2212,249+1.35%20,700321億9398万+0.13%27.852.66
05/222,2102,2332,2102,219+0.77%15,900317億6454万-1.42%27.482.63
05/212,1862,2042,1862,202+0.78%13,700315億2118万-2.48%27.272.61
05/202,1802,2042,1782,185+0.51%17,300312億7783万-3.53%27.062.59
05/172,1592,1882,1552,174+1.45%14,200311億2037万-4.4%26.932.57
05/162,1372,1602,1222,143+0.33%9,400306億7661万-6.13%26.542.54
05/152,1292,1382,1062,136+0.33%5,100305億7641万-6.81%26.452.53
05/142,0562,1372,0402,129+1.19%26,600304億7620万-7.52%26.372.52
05/132,1092,1112,0752,104-0.24%17,800301億1833万-9%26.062.49
05/102,1502,1512,1022,109-1.95%19,400301億8991万-9.25%26.122.5