株価チャート

2019/04/26～2019/09/26

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
09/26861865844847-1.97%55,50071億6248万+5.22%6.180.72
09/25859866853864+0.82%26,00073億624万+7.73%6.310.74
09/24850860843857+1.9%40,60072億4704万+7.39%6.250.73
09/20836854834841+0.48%26,90071億1174万+5.92%6.140.72
09/19822838822837+1.82%33,70070億7792万+5.82%6.110.72
09/18853853818822-2.38%67,20069億5107万+4.31%60.7
09/17841858841842+0.12%64,40071億2020万+7.12%6.150.72
09/13813841804841+4.6%89,70071億1174万+7.54%6.140.72
09/12820820802804-1.71%37,50067億9886万+3.47%5.870.69
09/11800822800818+2.12%43,50069億1725万+5.68%5.970.7
09/10805806800801-0.25%19,20067億7349万+4.03%5.850.68
09/09791805791803+1.01%23,10067億9040万+4.69%5.860.69
09/06809811786795-1.61%25,10067億2275万+3.92%5.80.68
09/05806813799808+0.87%29,50068億3269万+5.9%5.90.69
09/04815821796801-1.23%43,60067億7349万+5.26%5.850.68
09/03792815787811+2.66%67,10068億5805万+6.85%5.920.69
09/02776797766790+1.8%46,90066億8047万+4.5%5.770.68
08/30769777765776+1.31%28,60065億6208万+2.92%5.660.66
08/29765766754766+0.66%17,70064億7752万+1.73%5.590.65
08/28765767756761-0.26%21,80064億3524万+1.2%5.550.65
08/27772774760763-0.39%41,40064億5215万+1.46%5.570.65
08/26772776757766-2.67%65,80064億7752万+2%5.590.65
08/23768789761787+2.47%71,50066億5510万+4.79%5.740.67
08/227757757627680%24,10064億9443万+2.54%5.610.66
08/21768774761768-0.26%26,80064億8791万+2.67%5.60.66
08/20768771764770+0.92%15,40065億480万+2.94%5.610.66
08/19761772761763+1.19%36,90064億4567万+2.01%5.560.65
08/16760763752754-1.05%20,50063億6964万+0.94%5.50.64
08/15752762721762-0.78%48,20064億3722万+2.14%5.560.65
08/14777779758768-0.9%20,40064億8791万+3.09%5.60.66
08/13750777748775+5.73%71,00065億4704万+4.17%5.650.66
08/09730738728733+1.1%15,20061億9223万-1.48%5.340.63
08/08715727714725+0.83%13,30061億2465万-2.68%5.290.62
08/07721728717719-0.42%16,60060億7396万-3.62%5.240.61
08/06712723705722-1.37%25,60060億9931万-3.48%5.260.62
08/05736736717732-0.54%37,40061億8378万-2.27%5.340.63
08/02743743727736-1.47%34,50062億1758万-1.74%5.370.63
08/01750752744747-0.4%16,20063億1050万-0.27%5.450.64
07/31754754745750-0.66%11,90063億3585万+0.13%5.470.64
07/30742758734755+1.75%64,70063億7808万+0.8%5.50.64
07/29750750741742-0.4%27,20062億6826万-0.93%5.410.63
07/26750750741745-1.06%21,80062億9361万-0.53%5.430.64
07/25760760750753+0.67%18,60063億6119万+0.53%5.490.64
07/247487527447480%14,70063億1895万-0.13%5.450.64
07/23745750745748+0.4%11,80063億1895万0%5.450.64
07/22751751745745-0.8%10,70062億9361万-0.4%5.430.64
07/19746753742751+1.49%8,40063億4429万+0.54%5.480.64
07/18759760738740-2.76%27,40062億5137万-0.8%5.40.63
07/17763766753761-0.26%24,30064億2877万+2.01%5.550.65
07/16755765755763+1.33%23,20064億4567万+2.28%5.560.65
07/12759765751753-0.53%22,80063億6119万+1.07%5.490.64
07/11741757740757+3.42%25,90063億9498万+1.75%5.520.65
07/107327357227320%37,80061億8378万-1.48%5.340.63
07/09746746720732-1.74%53,90061億8378万-1.48%5.340.63
07/08760762744745-1.97%32,00062億9361万+0.4%5.430.64
07/05763767760760-0.39%39,20064億2032万+2.7%5.540.65
07/04753763753763+1.19%31,00064億4567万+3.39%5.560.65
07/03755755747754-0.13%17,10063億6964万+2.45%5.50.64
07/02751757749755+0.27%25,50063億7808万+2.72%5.50.64
07/01747754743753+1.21%50,40063億6119万+2.59%5.490.64
06/28750750737744+1.09%32,70062億8516万+1.5%5.420.64
06/27731736724736+0.55%35,90062億1758万+0.55%5.370.63
06/26752752722732-2.27%112,90061億8378万+0.14%5.340.63
06/25755760749749-0.93%163,40063億2740万+2.46%5.460.64
06/247557617537560%73,20063億8653万+3.7%5.510.65
06/21748763744756+1.07%73,10063億8653万+3.99%5.510.65
06/20742754740748+1.36%56,40063億1895万+3.17%5.450.64
06/19734739731738+1.65%48,30062億3447万+2.07%5.380.63
06/18738742725726-1.89%52,20061億3310万+0.55%5.290.62
06/17736741732740+0.68%34,10062億5137万+2.35%5.40.63
06/14733740728735+0.27%44,90062億913万+1.8%5.360.63
06/13738739724733-0.68%33,10061億9223万+1.52%5.340.63
06/12747749738738-1.34%51,60062億3447万+2.22%5.380.63
06/11735749733748+1.36%46,10063億1895万+3.6%5.450.64
06/10738738733738+0.27%36,80062億3447万+2.07%5.380.63
06/07727736722736+1.38%59,50062億1758万+1.8%5.370.63
06/067307307237260%36,70061億3310万+0.28%5.290.62
06/05718732718726+2.11%24,80061億3310万+0.14%5.290.62
06/04708714701711+1.43%32,00060億638万-1.93%5.180.61
06/03711711700701-1.68%40,10059億2190万-3.44%5.110.6
05/31717719710713-0.42%25,00060億2328万-2.06%5.20.61
05/30723724710716-0.97%25,70060億4862万-1.78%5.220.61
05/29726726715723-0.96%21,20061億775万-0.96%5.270.62
05/287337377297300%24,50061億6689万-0.14%5.320.62
05/27726732720730+1.11%25,70061億6689万-0.27%5.320.62
05/24710722701722+1.98%32,60060億9931万-1.37%5.260.62
05/23720720706708-1.12%28,60059億8104万-3.41%5.160.6
05/22716717710716+0.85%22,80060億4862万-2.59%5.220.61
05/21715718702710-0.84%39,80059億9793万-3.66%5.180.61
05/20710721704716+1.7%33,20060億4862万-3.11%5.220.61
05/17694705689704+2.47%44,60059億4725万-4.86%5.130.6
05/16715716682687-5.37%123,40058億363万-7.41%5.010.59
05/15739739720726-0.95%23,20061億3310万-2.55%5.290.62
05/14716733708733+1.1%38,10061億9223万-1.74%5.340.63
05/13735738725725-1.36%28,10061億2465万-2.95%5.290.62
05/10733744732735-0.27%28,10062億913万-1.61%5.360.63
05/09744747733737-1.07%48,20062億2602万-1.34%5.370.63
05/08750750740745-1.06%35,90062億9361万-0.4%5.430.64
05/07755755745753-0.26%38,00063億6119万+0.67%5.490.64
04/26760760743755-0.4%37,80063億7808万+1.21%5.50.64