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
09/30603609601608+1.16%7,20054億2475万-0.82%53.832.88
09/27611613601601-2.12%46,80053億6230万-1.8%53.212.85
09/26622630611614-1.6%131,70054億7829万+0.16%54.362.91
09/256246316176240%57,20055億6751万+1.96%55.252.96
09/24638638622624-0.32%62,40055億6751万+1.96%55.252.96
09/206226266206260%9,40055億8535万+2.45%55.422.97
09/19617626616626+0.81%12,40055億8535万+2.62%55.422.97
09/18618622616621-0.16%7,60055億4074万+1.97%54.982.94
09/17619625616622+0.48%17,10055億4967万+2.3%55.072.95
09/13619619615619+0.49%12,20055億2290万+1.81%54.82.93
09/12617617616616+0.16%17,20054億9613万+1.48%54.542.92
09/11611615611615+0.65%9,80054億8721万+1.32%54.452.91
09/10612612611611-0.16%3,60054億5152万+0.66%54.092.9
09/09610612608612+0.33%3,60054億6044万+0.99%54.182.9
09/06610611608610+0.33%6,10054億4260万+0.66%54.012.89
09/05609609607608+0.33%11,90054億2475万+0.33%53.832.88
09/046066086066060%3,00054億691万0%53.652.87
09/03604606604606+0.33%5,70054億691万0%53.652.87
09/02609609604604-0.66%3,50053億8906万-0.33%53.472.86
08/30607609605608+0.5%6,40054億2475万+0.16%53.832.88
08/29608610604605-0.66%5,40053億9799万-0.33%53.562.87
08/28608609603609+0.16%7,20054億3368万+0.33%53.922.89
08/27609610606608+0.66%6,00054億2475万+0.16%53.832.88
08/26606614602604-0.66%13,60053億8906万-0.49%53.472.86
08/23606608605608+0.83%2,00054億2475万+0.16%53.832.88
08/22605605602603-0.5%4,10053億8014万-0.5%53.392.86
08/21603607603606-0.33%1,20054億691万-0.16%53.652.87
08/20607608606608+0.5%2,20054億2475万+0.16%53.832.88
08/19610610605605+0.33%3,20053億9799万-0.33%53.562.87
08/166036056026030%1,20053億8014万-0.66%53.392.86
08/15602603602603-0.17%1,50053億8014万-0.66%53.392.86
08/14596605596604-0.33%13,90053億8906万-0.49%53.472.86
08/136106106036060%6,10054億691万-0.16%53.652.87
08/096106106056060%1,80054億691万-0.16%53.652.87
08/08614614606606-1.62%4,00054億691万-0.33%53.652.87
08/07600616600616+3.01%23,30054億9613万+1.48%54.542.92
08/06600601598598-0.5%9,10053億3553万-1.48%52.942.83
08/05607607601601-0.83%5,50053億6230万-0.99%53.212.85
08/02606608606606-0.98%7,20054億691万-0.16%53.652.87
08/01611612611612+0.66%5,20054億6044万+0.82%54.182.9
07/31609609608608-0.82%1,90054億2475万+0.33%53.832.88
07/30607613606613+0.82%5,40054億6936万+1.16%54.272.9
07/29612612606608-0.65%5,70054億2475万+0.5%53.832.88
07/26611614607612+0.49%10,10054億6044万+1.16%54.182.9
07/25608609606609+0.16%3,70054億3368万+0.66%53.922.89
07/24605608603608+0.16%5,00054億2475万+0.5%53.832.88
07/23607608606607+0.33%2,00054億1583万+0.5%53.742.88
07/22604605604605+0.17%1,30053億9799万+0.17%53.562.87
07/196046086046040%5,00053億8906万0%53.472.86
07/18611611604604-0.82%5,90053億8906万0%53.472.86
07/17614614607609-0.16%4,90054億3368万+0.83%53.922.89
07/16606610606610+0.33%2,10054億4260万+0.99%54.012.89
07/12609609606608+0.16%2,70054億2475万+0.66%53.832.88
07/11605609605607+0.17%5,10054億1583万+0.66%53.742.88
07/10608608603606-0.33%7,50054億691万+0.5%53.652.87
07/09608608607608+0.16%2,20054億2475万+0.83%53.832.88
07/08608608602607-0.33%3,50054億1583万+0.66%53.742.88
07/05607609605609+0.33%6,00054億3368万+1.16%53.922.89
07/04608608604607+0.5%5,00054億1583万+0.83%53.742.88
07/03601604601604-0.17%1,20053億8906万+0.33%53.472.86
07/02600605600605+0.33%4,40053億9799万+0.5%53.562.87
07/01598603598603+1.17%4,90053億8014万+0.33%53.392.86
06/28598601594596-0.5%6,10053億1769万-0.83%52.772.82
06/27598601598599+0.17%2,50053億4445万-0.33%53.032.84
06/26598600598598-0.99%3,30053億3553万-0.66%52.942.83
06/25600604599604+0.67%3,10053億8906万+0.33%53.472.86
06/24605605596600+0.5%5,30053億5338万-0.17%53.122.84
06/21607607597597-1.65%6,00053億2661万-0.83%52.862.83
06/20600607600607+0.83%3,90054億1583万+0.83%53.742.88
06/19601603600602-0.17%2,70053億7122万+0.17%53.32.85
06/186016036016030%1,60053億8014万+0.33%53.392.86
06/17600605600603-0.5%5,80053億8014万+0.33%53.392.86
06/14606606605606+0.33%4,80054億691万+0.83%53.652.87
06/13606606602604+0.33%2,80053億8906万+0.5%53.472.86
06/12601605601602-0.66%2,80053億7122万+0.17%53.32.85
06/11603606603606+0.5%4,20054億691万+0.83%53.652.87
06/10603603602603+0.33%1,90053億8014万+0.33%53.392.86
06/076006026006010%1,10053億6230万0%53.212.85
06/066026026006010%1,40053億6230万0%53.212.85
06/05602602599601+0.17%4,10053億6230万-0.17%53.212.85
06/04599600597600+0.67%2,80053億5338万-0.33%53.122.84
06/03600600595596-0.83%6,00053億1769万-1%52.772.82
05/31602602599601-0.17%2,00053億6230万-0.33%53.212.85
05/30597602597602+0.33%80053億7122万-0.17%53.32.85
05/295956015956000%1,10053億5338万-0.5%53.122.84
05/28602602600600-0.33%1,40053億5338万-0.66%53.122.84
05/27596602596602+0.67%1,20053億7122万-0.5%53.32.85
05/24593598593598-0.5%4,00053億3553万-1.16%52.942.83
05/23599603599601+0.5%2,10053億6230万-0.83%53.212.85
05/22599600598598-0.5%1,80053億3553万-1.48%52.942.83
05/21603604599601-0.33%1,70053億6230万-1.15%53.212.85
05/20601604601603+1.01%1,70053億8014万-0.82%53.392.86
05/17599600594597+0.34%2,70053億2661万-1.97%52.862.83
05/16600603595595-0.83%4,70053億876万-2.46%52.682.82
05/15602602599600+0.33%3,10053億5338万-1.64%53.122.84
05/14596600592598-0.33%4,70053億3553万-2.13%52.942.83
05/13608609600600-0.99%4,00053億5338万-1.96%53.122.84
05/10606609606606+0.17%4,50054億691万-1.14%53.652.87
05/09606608605605+0.17%6,70053億9799万-1.31%53.562.87
05/08606608601604-0.33%5,30053億8906万-1.63%53.472.86