株価チャート

2019/04/19~2019/10/16

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
10/16427430427430+1.18%50020億8120万+2.14%8.870.48
10/15425427425425-0.47%30020億5700万+1.19%8.770.47
10/11427427427427-0.23%30020億6668万+1.67%8.810.47
10/08424428424428+0.71%60020億7152万+2.15%8.830.47
10/07441441425425-1.16%80020億5700万+1.43%8.770.47
10/04430430430430+0.94%10020億8120万+2.63%8.870.48
10/03421426421426-2.52%30020億6184万+1.67%8.790.47
10/02441441437437-0.91%30021億1508万+4.3%9.020.48
10/01440441440441-1.34%20021億3444万+5.25%9.10.49
09/27450450447447+3%3,60021億6348万+6.94%9.220.49
09/26426434426434+2.84%1,50021億56万+4.08%8.950.48
09/254224224224220%1,10020億4248万+1.44%8.710.47
09/24420426420422+1.44%90020億4248万+1.2%8.710.47
09/20415416415416+1.22%40020億1344万0%8.580.46
09/19410411410411-0.24%30019億8924万-1.44%8.480.45
09/184104124094120%60019億9408万-1.44%8.50.46
09/17412412412412-0.24%40019億9408万-1.67%8.50.46
09/13413413413413-0.24%10019億9892万-1.67%8.520.46
09/12413414413414+0.24%70020億376万-1.9%8.540.46
09/11410413408413+0.98%3,30019億9892万-2.36%8.520.46
09/104094094094090%70019億7956万-3.99%8.440.45
09/09409409409409+0.49%30019億7956万-5.1%8.440.45
09/06410411407407-0.73%50019億6988万-6%8.40.45
09/05410410410410+0.99%70019億8440万-5.53%8.460.45
09/04407407401406-2.17%1,60019億6504万-6.88%8.380.45
09/03410415410415+1.72%40020億860万-4.82%8.560.46
09/02408408408408-1.69%90019億7472万-6.42%8.420.45
08/29415415415415-1.89%20020億860万-4.82%8.560.46
08/27430430422423-0.47%4,00020億4732万-2.76%8.730.47
08/26423430423425-0.93%1,60020億5700万-2.07%8.770.47
08/23418429418429-0.46%1,00020億7636万-1.15%8.850.47
08/22431433428431+0.7%1,30020億8604万-0.46%8.890.48
08/21428428428428+0.23%20020億7152万-0.93%8.830.47
08/20418427418427+2.89%50020億6668万-1.16%8.810.47
08/19410415410415+1.22%50020億860万-3.71%8.560.46
08/15416418407410-6.39%2,20019億8440万-4.87%8.460.45
08/09416447416438+5.54%3,60021億1992万+1.39%9.040.48
08/08425425415415-2.35%60020億860万-3.71%8.560.46
08/07428428425425-1.39%40020億5700万-1.62%8.770.47
08/06433433427431-2.93%1,60020億8604万-0.46%8.890.48
08/05427459427444-1.55%12,30021億4896万+2.54%9.160.49
08/02450451450451+0.67%60021億8284万+4.4%9.310.5
08/01439450430448-1.32%2,10021億6832万+4.19%9.240.5
07/31465470454454-4.62%6,00021億9736万+6.07%9.370.5
07/30534534473476-10.86%30,90023億384万+11.74%9.820.53
07/29477534477534+17.62%46,50025億8456万+26.24%11.020.59
07/26449460440454+0.89%2,60021億9736万+8.61%9.370.5
07/25426450426450+2.74%1,90021億7800万+8.17%9.280.5
07/24422438422438+3.79%1,40021億1992万+5.8%9.040.48
07/23405422405422+4.2%1,20020億4248万+2.18%8.710.47
07/22402405402405+1%60019億6020万-1.7%8.360.45
07/19401401401401-0.5%80019億4084万-2.91%8.270.44
07/18403403403403-1.23%10019億5052万-2.42%8.310.45
07/17411411405408-0.97%1,30019億7472万-1.21%8.420.45
07/164114124114120%1,80019億9408万-0.48%8.50.46
07/11410412410412+0.73%20019億9408万-0.72%8.50.46
07/10413413409409-0.97%1,00019億7956万-1.68%8.440.45
07/09414414413413-0.24%30019億9892万-0.96%8.520.46
07/08420420414414-1.43%1,20020億376万-0.96%8.540.46
07/05425425420420-0.24%1,20020億3280万+0.24%8.670.46
07/04421421421421+0.24%20020億3764万+0.24%8.690.47
07/01434434420420-4.98%2,20020億3280万-0.24%8.670.46
06/27455455442442-2.21%4,50021億3928万+4.99%9.120.49
06/26429452429452+5.36%2,70021億8768万+7.36%9.330.5
06/25415430415429+3.62%2,50020億7636万+1.9%8.850.47
06/24406414406414+3.5%1,70020億376万-1.66%8.540.46
06/21400400400400-0.5%50019億3600万-4.99%8.250.44
06/19399402397402+0.5%1,30019億4568万-4.96%8.290.44
06/18402402400400-0.99%60019億3600万-5.88%8.250.44
06/17405409404404-0.49%2,30019億5536万-5.39%8.340.45
06/14406406406406+0.5%10019億6504万-5.36%8.380.45
06/13406406404404-0.49%2,50019億5536万-6.05%8.340.45
06/11408408406406-0.25%30019億6504万-5.8%8.380.45
06/10407407407407-0.25%20019億6988万-5.79%8.40.45
06/07408408406408-0.49%1,30019億7472万-5.56%8.420.45
06/05414415410410+0.49%70019億8440万-5.31%8.460.45
06/04410410408408-1.92%1,00019億7472万-5.99%8.420.45
06/03424424405416-1.42%3,10020億1344万-4.59%8.580.46
05/31430430421422-3.65%1,70020億4248万-3.43%8.710.47
05/30432438432438+0.46%60021億1992万-0.23%9.040.48
05/29436436436436-1.13%20021億1024万-0.91%90.48
05/274424434384410%4,30021億3444万0%9.10.49
05/24439441439441+1.15%1,60021億3444万0%9.10.49
05/23440440435436-0.91%50021億1024万-1.36%90.48
05/22439440439440+0.92%30021億2960万-0.68%9.080.49
05/214364364354360%80021億1024万-1.8%90.48
05/20436436436436-0.23%20021億1024万-2.02%90.48
05/15430437430437-0.23%20021億1508万-2.24%9.020.48
05/14432438426438+1.86%1,40021億1992万-2.23%9.040.48
05/13430430430430-1.15%10020億8120万-4.23%8.870.48
05/10435435435435-0.91%40021億540万-3.33%8.980.48
05/09435439431439-0.45%70021億2476万-2.44%9.060.49
05/08449449433441-3.08%80021億3444万-2.22%9.10.49
05/07455455455455+1.79%3,50022億220万+0.66%9.390.5
04/26437447434447+1.59%1,00021億6348万-1.11%9.220.49
04/25432440432440+2.8%20021億2960万-2.87%9.080.49
04/24432432425428+0.94%1,40020億7152万-5.52%8.830.47
04/23425425424424+0.24%20020億5216万-6.81%8.750.47
04/22423424423423-1.17%1,40020億4732万-7.44%8.730.47
04/19446446417428-2.51%4,30020億7152万-6.55%8.830.47