株価チャート

2019/03/29~2019/09/13

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
09/13512513497500-5.12%5,3007億6200万-5.12%-0.75
09/12504539503527+3.33%4,0008億314万0%-0.79
09/11553563500510-9.41%5,1007億7724万-3.04%-0.76
09/09551563551563-1.23%5008億5801万+7.24%-0.84
09/06598598570570+3.64%2,8008億6868万+8.99%-0.85
09/05530550506550-1.79%5,9008億3820万+5.97%-0.82
09/04600600560560-6.35%7008億5344万+8.11%-0.84
09/03598598598598-0.33%1009億1135万+15.89%-0.89
09/02598600596600+9.09%3,9009億1440万+16.96%-0.9
08/30529550509550+0.18%8008億3820万+8.27%-0.82
08/29550550531549-0.18%8008億3667万+8.28%-0.82
08/28518550501550+4.17%2,9008億3820万+8.91%-0.82
08/27548548515528+1.93%2,2008億467万+5.39%-0.79
08/26550550512518-8.64%4,5007億8943万+3.81%-0.77
08/23569620551567+1.43%6,3008億6410万+14.08%-0.85
08/22569640540559+1.82%23,8008億5191万+13.39%-0.84
08/21530629511549+3.78%42,5008億3667万+12.27%-0.82
08/20527530486529+0.38%4,0008億619万+9.07%-0.79
08/19466530466527+15.07%6,5008億314万+9.11%-0.79
08/16459459450458+1.55%8006億9799万-4.78%-0.68
08/15451451451451-3.84%1006億8732万-6.24%-0.67
08/14469469469469+0.64%1007億1475万-2.49%-0.7
08/13466466466466-0.21%1007億1018万-3.12%-0.7
08/09467467467467-1.06%1007億1170万-2.51%-0.7
08/07480480472472-1.67%2007億1932万-1.46%-0.71
08/05483483480480-3.81%2007億3152万+0.21%-0.72
08/014994994994990%2007億6047万+4.18%-0.75
07/314994994994990%1007億6047万+3.96%-0.75
07/30499499499499+1.22%2007億6047万+3.53%-0.75
07/29488493480493-4.46%1,5007億5133万+2.49%-0.74
07/26490516490516-0.39%7007億8638万+7.05%-0.77
07/25514518514518+1.57%3007億8943万+7.25%-0.77
07/24500520500510+5.15%5007億7724万+5.15%-0.76
07/23485485485485-5.46%1007億3914万-0.41%-0.72
07/22510513472513+0.59%1,2007億8181万+4.91%-0.77
07/19486510454510+12.33%1,8007億7724万+4.08%-0.76
07/18454454454454-3.4%1006億9189万-7.91%-0.68
07/164704704704700%1007億1628万-5.43%-0.7
07/12465470465470+1.08%2007億1628万-5.43%-0.7
07/11461509461465+1.09%2,1007億866万-6.44%-0.7
07/10459465459460+2%6007億104万-7.44%-0.69
07/09460460450451-3.63%1,0006億8732万-9.26%-0.67
07/08470470462468-2.09%1,0007億1323万-5.84%-0.7
07/05470478470478+1.7%3007億2847万-3.63%-0.71
07/04450470450470+5.38%7007億1628万-4.67%-0.7
07/03446446446446-1.98%3006億7970万-9.16%-0.67
07/02447455447455+3.64%7006億9342万-7.33%-0.68
07/01445445430439-5.59%2,9006億6903万-10.41%-0.66
06/28474475457465-0.21%1,3007億866万-5.87%-0.7
06/27480488466466-3.52%1,2007億1018万-5.67%-0.7
06/26481483481483-4.55%1,8007億3609万-1.83%-0.72
06/25516539506506-8.99%1,0007億7114万+3.27%-0.76
06/24489556489556+13.47%3,7008億4734万+14.17%-0.83
06/21476490475490-2.2%1,0007億4676万+1.87%-0.73
06/20535535501501-9.57%1,7007億6352万+5.03%-0.75
06/19559559529554-1.07%3008億4429万+16.88%-0.83
06/18560560560560-0.71%2008億5344万+19.66%-0.84
06/17530565525564+6.42%3,0008億5953万+22.34%-0.84
06/14540550530530-1.85%4008億772万+16.48%-0.79
06/13578588531540-6.57%8008億2296万+20%-0.81
06/12549579512578+3.4%9,1008億8087万+30.18%-0.86
06/11520559516559+16.7%17,9008億5191万+27.92%-0.84
06/10470503470479+3.01%1,4007億2999万+11.14%-0.72
06/07471471465465-1.06%9007億866万+8.39%-0.7
06/06465470460470+2.84%1,2007億1628万+10.33%-0.7
06/05450464450457+1.56%2,2006億9646万+7.78%-0.68
06/04429450429450+5.14%9006億8580万+6.64%-0.67
06/03421432421428+0.94%6006億5227万+1.42%-0.64
05/31420427420424+1.19%1,1006億4617万+0.47%-0.63
05/30426426419419-3.46%3,2006億3855万-0.71%-0.63
05/29427435419434-0.23%6,6006億6141万+2.6%-0.65
05/28545585435435-18.69%34,8006億6294万+2.59%-0.65
05/27478535478535+17.58%52,7008億1534万+26.18%-0.8
05/24462462447455+3.88%2,8006億9342万+8.33%-0.68
05/23430450430438+1.86%1,8006億6751万+4.53%-0.65
05/22427430427430+1.18%1,3006億5532万+2.63%-0.64
05/21410425410425+4.94%1,3006億4770万+1.43%-0.64
05/17415418405405+1.25%1,2006億1722万-3.34%-0.61
05/16400403400400-0.99%6006億960万-4.76%-0.6
05/154054054004040%1,3006億1569万-4.04%-0.6
05/14400406400404-0.25%1,0006億1569万-4.27%-0.6
05/13400405400405+1.25%1,7006億1722万-4.26%-0.61
05/104004004004000%1,0006億960万-5.66%-0.6
05/09400400400400-1.23%1,1006億960万-5.88%-0.6
05/084054054054050%3006億1722万-5.37%-0.61
05/07409409405405-0.98%9006億1722万-5.37%-0.61
04/26409409409409-0.49%1006億2331万-4.22%-0.61
04/25400411400411+0.74%1,5006億2636万-3.75%-0.61
04/244064084064080%5006億2179万-4.45%-0.61
04/23412420405408-3.77%3,5006億2179万-4.45%-0.61
04/22403424403424-2.53%3006億4617万-0.47%-0.63
04/16414435414435+1.16%3006億6294万+2.59%-0.65
04/124244494004300%6,1006億5532万+1.9%-0.64
04/11430430430430-4.44%4006億5532万+2.38%-0.64
04/094504504504500%4006億8580万+7.91%-0.67
04/08420450420450+4.65%2006億8580万+8.7%-0.67
04/034304304304300%1006億5532万+4.37%-0.64
04/02440440430430-1.83%6006億5532万+4.88%-0.64
04/01438438438438-0.45%9006億6751万+7.35%-0.65
03/29439442439440+0.23%2,9006億7056万+8.37%-0.66