株価チャート

2019/04/26～2019/09/30

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
09/301,7091,7091,7091,709-0.75%10062億5562万-1.27%668.371.28
09/271,7101,7221,7101,722+0.94%1,50063億320万-0.81%673.461.29
09/261,7061,7061,7061,706+0.06%10062億4464万-1.9%667.21.28
09/251,7051,7071,7051,7050%60062億4098万-2.24%666.811.28
09/241,7051,7171,7051,7050%80062億4098万-2.46%666.811.28
09/201,7171,7171,7051,705-0.23%1,20062億4098万-2.74%666.811.28
09/191,7101,7201,7091,709-0.58%1,10062億5562万-2.73%668.371.28
09/181,7201,7221,7191,719+0.23%50062億9222万-2.33%672.281.29
09/171,7101,7151,7061,715+0.35%1,10062億7758万-2.78%670.721.28
09/131,7081,7091,7081,709+0.06%70062億5562万-3.45%668.371.28
09/121,7071,7191,7071,708-0.12%40062億5196万-3.77%667.981.28
09/111,7111,7111,7101,710+0.06%40062億5928万-3.93%668.761.28
09/101,7201,7201,7091,709+0.23%50062億5562万-4.26%668.371.28
09/091,7251,7251,7051,705-1.16%3,10062億4098万-4.7%666.811.28
09/061,7331,7331,7251,725+0.35%50063億1419万-3.9%674.631.29
09/051,7201,7201,7191,719-0.06%90062億9222万-4.5%672.281.29
09/041,7201,7201,7201,7200%90062億9588万-4.71%672.671.29
09/031,7201,7201,7201,720+0.29%40062億9588万-4.97%672.671.29
09/021,7441,7451,7151,715+0.23%40062億7758万-5.51%670.721.28
08/301,7201,7491,7061,711-0.47%1,60062億6294万-5.99%669.151.28
08/291,7021,7371,7021,719-5.65%5,70062億9222万-5.76%672.281.29
08/281,8131,8441,8121,822-0.98%3,90066億6924万-0.38%712.561.36
08/271,8511,8511,8271,840+0.82%1,60067億3513万+0.6%719.61.38
08/261,8221,8301,8181,825+0.16%1,30066億8023万-0.16%713.741.37
08/231,8231,8231,8221,822-0.05%20066億6924万-0.33%712.561.36
08/221,8131,8231,8121,823+0.55%1,10066億7290万-0.22%712.961.36
08/211,8131,8131,8131,813-0.38%50066億3630万-0.71%709.051.36
08/201,8301,8301,8201,8200%50066億6192万-0.33%711.781.36
08/191,8261,8351,8101,820-0.33%2,20066億6192万-0.27%711.781.36
08/161,7921,8261,7921,826+1.61%30066億8389万+0.11%714.131.37
08/151,7641,7971,7641,797-0.11%1,90065億7773万-1.43%702.791.34
08/142,2192,2191,7541,799-1.1%24,40065億8505万-1.32%703.571.35
08/131,8071,8491,8071,819-1.25%2,10066億5826万-0.22%711.391.36
08/091,8431,8431,8421,842+0.11%20067億4245万+1.1%720.391.38
08/081,8351,8401,8351,840+0.27%50067億3513万+1.04%719.61.38
08/071,8311,8351,8311,835+0.33%40067億1683万+0.88%717.651.37
08/061,7941,8301,7941,829-0.05%80066億9487万+0.61%715.31.37
08/051,8401,8401,7961,830-0.76%1,50066億9853万+0.77%715.691.37
08/021,8351,8451,8351,844-0.05%30067億4977万+1.6%721.171.38
08/011,8451,8451,8291,845-0.27%90067億5343万+1.77%721.561.38
07/311,8501,8501,8501,8500%40067億7174万+2.15%723.521.38
07/301,8491,8501,8481,850+0.33%1,00067億7174万+2.44%723.521.38
07/291,8411,8441,8411,844+0.77%80067億4977万+2.33%721.171.38
07/261,8401,8401,8301,830+0.16%1,40066億9853万+1.72%715.691.37
07/251,8381,8381,8271,827-0.54%40066億8755万+1.73%714.521.37
07/241,8191,8371,8191,837+0.49%90067億2415万+2.45%718.431.37
07/231,8251,8281,8161,828+0.72%90066億9121万+2.18%714.911.37
07/221,8101,8151,8101,815+0.28%50066億4362万+1.68%709.831.36
07/191,8001,8101,7981,810+0.56%90066億2532万+1.57%707.871.35
07/181,8001,8001,8001,8000%30065億8872万+1.12%703.961.35
07/171,8051,8051,8001,800-0.17%90065億8872万+1.29%703.961.35
07/161,8051,8051,7941,803-0.11%90065億9970万+1.58%705.131.35
07/121,8001,8051,7951,805+0.28%1,30066億702万+1.86%705.921.35
07/111,7931,8011,7931,800-0.44%60065億8872万+1.81%703.961.35
07/101,8051,8081,8051,808+0.78%60066億1800万+2.38%707.091.35
07/091,8051,8051,7941,794-0.33%1,00065億6675万+1.76%701.611.34
07/081,8001,8001,8001,800+0.22%10065億8872万+2.27%703.961.35
07/051,8041,8041,7961,796-0.55%1,80065億7407万+2.22%702.41.34
07/041,8061,8061,7971,806+0.33%80066億1068万+2.91%706.311.35
07/031,7951,8011,7871,800+0.28%40065億8872万+2.74%703.961.35
07/021,7931,7951,7931,795+0.67%50065億7041万+2.63%702.011.34
07/011,8001,8021,7751,783-0.72%90065億2649万+2.12%697.311.33
06/281,7961,7961,7901,7960%50065億7407万+2.98%702.41.34
06/271,7911,7961,7851,796+0.11%2,40065億7407万+3.1%702.41.34
06/261,7431,7941,7431,794+2.93%40065億6675万+3.16%701.611.34
06/251,7431,7431,7431,743-0.4%10063億8007万+0.4%681.671.3
06/241,7511,7611,7501,750-1.19%30064億570万+0.86%684.411.31
06/211,7761,7761,7461,771+1.03%70064億8256万+2.13%692.621.32
06/201,7531,7531,7531,753+0.46%10064億1668万+1.15%685.581.31
06/191,7601,7791,7451,745+0.81%80063億8739万+0.75%682.451.31
06/181,7511,7511,7311,731-0.17%40063億3615万0%676.981.29
06/171,7621,7621,7331,734-0.57%1,10063億4713万+0.17%678.151.3
06/141,7621,7621,7431,744-0.29%2,20063億8373万+0.75%682.061.3
06/131,7401,7491,7401,749+0.52%60064億203万+1.04%684.021.31
06/121,7331,7401,7331,740+0.4%80063億6909万+0.58%680.51.3
06/111,7271,7331,7271,733+0.52%40063億4347万+0.17%677.761.3
06/101,7201,7261,7181,724+0.47%70063億1052万-0.29%674.241.29
06/071,7131,7171,7101,716-1.38%3,80062億8124万-0.81%671.111.28
06/061,7401,7401,7401,740+0.29%30063億6909万+0.58%680.51.3
06/051,7301,7351,7301,735-0.12%60063億5079万+0.29%678.541.3
06/041,7351,7371,7351,737+0.87%20063億5811万+0.46%679.321.3
06/031,7271,7431,7221,722-0.98%1,90063億320万-0.35%673.461.29
05/311,7401,7401,7391,739+0.06%20063億6543万+0.58%680.11.3
05/301,7301,7381,7301,738+0.75%60063億6177万+0.46%679.711.3
05/281,7231,7251,7231,725+0.12%40063億1419万-0.29%674.631.29
05/271,7401,7401,7231,7230%60063億686万-0.46%673.851.29
05/241,7391,7391,7221,723-0.58%70063億686万-0.46%673.851.29
05/231,7331,7331,7331,733+0.58%10063億4347万+0.12%677.761.3
05/221,7351,7351,7231,723+0.17%50063億686万-0.46%673.851.29
05/211,7201,7201,7201,720-0.86%30062億9588万-0.64%672.671.29
05/201,7201,7351,7201,735+0.35%40063億5079万+0.17%678.541.3
05/171,7251,7291,7181,729+0.23%70063億2883万-0.12%676.191.29
05/161,7251,7251,7251,7250%10063億1419万-0.4%674.631.29
05/151,7251,7251,7251,725-0.4%1,10063億1419万-0.35%674.631.29
05/141,7321,7321,7321,7320%10063億3981万0%677.371.3
05/131,7451,7451,7311,732-0.57%50063億3981万+0.12%677.371.3
05/101,7261,7421,7261,7420%30063億7641万+0.69%681.281.3
05/091,7391,7421,7391,742+0.99%60063億7641万+0.64%681.281.3
05/071,7251,7251,7251,725+0.29%30063億1419万-0.29%674.631.29
04/261,7201,7201,7201,720-0.58%20062億9588万-0.58%672.671.29