株価チャート

2019/05/17~2019/10/09

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
10/091,8811,9371,8661,931+2.77%82,600340億3514万+4.1%33.390.76
10/081,8611,8981,8271,879+0.91%95,300331億1861万+1.79%32.490.74
10/071,8801,9051,8311,862-0.8%136,600328億1897万+1.14%32.20.73
10/041,9661,9831,8611,877-4.53%142,700330億8336万+2.34%32.460.74
10/031,9711,9791,9201,966-2.67%66,700346億5204万+7.67%33.990.77
10/022,0242,0632,0092,020-0.74%70,000356億383万+11.48%34.930.8
10/011,9802,0391,9802,035+3.3%100,300358億6821万+13.31%35.190.8
09/301,9111,9781,8831,970+1.29%97,200347億2255万+10.74%34.060.78
09/271,9301,9471,9061,945+0.78%71,700342億8190万+10.2%33.630.77
09/261,8761,9441,8761,930+2.82%64,400340億1752万+10.29%33.370.76
09/251,8801,8851,8531,877+0.43%31,400330億8336万+8.06%32.460.74
09/241,8581,8931,8581,869+1.08%44,600329億4235万+8.22%32.320.74
09/201,8561,8561,8301,849-0.38%25,400325億8984万+7.75%31.970.73
09/191,8291,8581,8261,856+1.59%31,400327億1322万+8.73%32.090.73
09/181,8571,8571,8071,827-1.08%30,700322億208万+7.6%31.590.72
09/171,8361,8591,8261,847+0.6%35,000325億5459万+9.29%31.940.73
09/131,8161,8421,8051,836+1.16%54,700323億6071万+9.22%31.750.72
09/121,8111,8201,7871,815-0.17%35,100319億9057万+8.49%31.380.71
09/111,7681,8181,7621,818+3.47%51,000320億4344万+9.12%31.440.72
09/101,7601,7601,7441,757-0.06%20,200309億6828万+5.97%30.380.69
09/091,7101,7581,7011,758+3.41%27,400309億8591万+6.35%30.40.69
09/061,7101,7161,6971,700-0.58%21,400299億6362万+3.09%29.40.67
09/051,7191,7201,7011,710-0.52%42,100301億3987万+3.7%29.570.67
09/041,7051,7311,7051,7190%19,100302億9850万+4.24%29.720.68
09/031,7201,7301,7021,719+0.06%47,700302億9850万+4.18%29.720.68
09/021,7531,7651,7181,718-2%62,300302億8088万+4.12%29.710.68
08/301,7041,7661,6951,753+3.67%81,000308億9778万+6.11%30.310.69
08/291,6591,7081,6491,691+1.68%58,500298億499万+2.42%29.240.67
08/281,6091,6661,6061,663+2.65%67,500293億1147万+0.54%28.760.65
08/271,6231,6301,6061,620+0.56%18,700285億5356万-2.23%28.010.64
08/261,5851,6111,5841,611-0.12%35,600283億9493万-3.07%27.860.63
08/231,6191,6231,6071,613-0.37%16,400284億3018万-3.24%27.890.64
08/221,5901,6281,5861,619+2.15%33,000285億3594万-3.05%27.990.64
08/211,5891,5891,5681,585-0.81%24,800279億3667万-5.37%27.410.62
08/201,6071,6221,5871,598-0.93%37,400281億6580万-4.99%27.630.63
08/191,6061,6311,6041,613+0.31%19,300284億3018万-4.61%27.890.64
08/161,6011,6181,5971,608-0.25%13,000283億4206万-5.3%27.80.63
08/151,6021,6181,5971,612-2.24%21,700284億1256万-5.51%27.870.63
08/141,6291,6511,6201,649+1.92%27,800290億6471万-3.85%28.510.65
08/131,6091,6221,5941,618-0.92%27,300285億1831万-6.04%27.980.64
08/091,6351,6431,6321,633+0.12%19,000287億8270万-5.66%28.240.64
08/081,6291,6321,6111,631+0.25%20,400287億4745万-6.05%28.20.64
08/071,6231,6361,6071,627+0.18%32,700286億7694万-6.55%28.130.64
08/061,5951,6241,5691,624-0.31%34,600286億2407万-6.93%28.080.64
08/051,6501,6501,5961,629-1.63%50,900287億1220万-6.91%28.170.64
08/021,6841,6931,6511,656-2.42%55,300291億8809万-5.43%28.630.65
08/011,7011,7051,6841,697-1.34%43,100299億1074万-3.14%29.340.67
07/311,7351,7451,7121,720-0.98%42,000303億1613万-1.66%29.740.68
07/301,7331,7461,7271,737+0.23%35,400306億1577万-0.63%30.040.68
07/291,7651,7701,7271,733-1.03%24,600305億4526万-0.8%29.970.68
07/261,7371,7511,7231,751+0.63%27,200308億6253万+0.11%30.280.69
07/251,7461,7521,7391,740-0.68%17,200306億6864万-0.34%30.090.69
07/241,7621,7721,7391,752-0.45%32,500308億8015万+0.46%30.290.69
07/231,7341,7621,7271,760+1.32%35,700310億2116万+1.21%30.430.69
07/221,7361,7451,7291,737+0.17%34,600306億1577万+0.06%30.040.68
07/191,6961,7421,6951,734+2.6%38,500305億6289万+0.06%29.980.68
07/181,7221,7221,6851,690-2.71%44,000297億8736万-2.31%29.220.67
07/171,7761,7761,7301,737-2.2%32,100306億1577万+0.46%30.040.68
07/161,8061,8061,7641,776-1.39%35,600313億317万+2.84%30.710.7
07/121,8171,8251,7851,801-0.44%31,300317億4381万+4.53%31.140.71
07/111,8031,8201,7981,809+0.33%50,300318億8481万+5.36%31.280.71
07/101,8071,8111,7591,803-1.04%71,100317億7906万+5.38%31.180.71
07/091,8251,8591,8141,822-0.87%65,700321億1395万+6.92%31.50.72
07/081,8231,8421,8101,838+0.16%69,800323億9596万+8.37%31.780.72
07/051,7501,8401,7501,835+3.56%89,300323億4308万+8.77%31.730.72
07/041,7661,7841,7631,772+1.43%38,100312億3266万+5.54%30.640.7
07/031,7201,7591,7201,747+1.1%43,500307億9202万+4.3%30.210.69
07/021,7161,7381,7131,728-0.46%31,100304億5714万+3.23%29.880.68
07/011,7501,7561,7031,736+4.52%72,200305億9814万+3.64%30.020.68
06/281,6661,6761,6521,661-0.78%35,900292億7622万-0.84%28.720.65
06/271,6441,6741,6251,674+1.89%39,900295億535万-0.24%28.950.66
06/261,6661,6711,6401,643-2.32%53,700289億5895万-2.2%28.410.65
06/251,7081,7211,6741,682-2.44%48,100296億4636万-0.06%29.080.66
06/241,7541,7541,7211,724-2.38%17,800303億8663万+2.31%29.810.68
06/211,6971,7681,6901,766+4.25%119,400311億2691万+4.68%30.540.7
06/201,6961,6961,6731,694+0.77%18,000298億5786万+0.41%29.290.67
06/191,6431,6861,6431,681+2.88%45,000296億2873万-0.47%29.070.66
06/181,6671,6771,6331,634-2.1%23,300288億32万-3.26%28.250.64
06/171,6501,6841,6501,669+0.48%35,800294億1722万-1.24%28.860.66
06/141,6601,6661,6541,661+0.06%26,000292億7622万-1.66%28.720.65
06/131,6741,6751,6491,660-0.48%26,800292億5859万-1.78%28.70.65
06/121,6801,6921,6611,668-0.71%23,400293億9960万-1.36%28.840.66
06/111,6701,6881,6601,680+0.18%24,600296億1110万-0.77%29.050.66
06/101,6641,6921,6601,677+1.15%32,100295億5823万-1.18%290.66
06/071,6531,6611,6331,6580%31,300292億2334万-2.53%28.670.65
06/061,6351,6661,6351,658+1.41%36,100292億2334万-2.87%28.670.65
06/051,6261,6471,6151,635+1.62%45,100288億1795万-4.55%28.270.64
06/041,6251,6271,5901,609-0.31%54,400283億5968万-6.4%27.820.63
06/031,6261,6261,5861,614-1.53%50,400284億4781万-6.6%27.910.64
05/311,6791,6791,6261,639-2.15%66,400288億8845万-5.75%28.340.65
05/301,7201,7201,6551,675-3.29%71,000295億2298万-4.45%28.960.66
05/291,7331,7581,7151,732-0.46%69,400305億2764万-1.93%29.950.68
05/281,7491,7491,7221,740-0.51%42,100306億6864万-1.92%30.090.69
05/271,7251,7521,7221,749+1.57%31,500308億2727万-1.85%30.240.69
05/241,7021,7361,7011,722-0.29%41,600303億5138万-3.69%29.780.68
05/231,7221,7401,7151,727+0.35%45,900304億3951万-3.73%29.860.68
05/221,7361,7481,7191,721-1.15%44,600303億3376万-4.34%29.760.68
05/211,7401,7441,7141,741-0.8%41,900306億8627万-3.44%30.10.69
05/201,7921,7921,7311,755-1.85%29,600309億3303万-2.93%30.350.69
05/171,7401,7931,7381,788+3.23%82,700315億1468万-1.38%30.920.7