株価チャート

2019/05/23～2019/10/16

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
10/161,2511,2751,2341,266+1.2%28,10020億6801万+10.37%-115.45
10/151,2531,2761,2021,251+1.54%58,30020億4350万+9.93%-114.08
10/111,1871,3001,1781,232+6.94%148,60020億1247万+9.12%-112.35
10/101,3501,3761,1511,152-10.56%278,90018億8179万+2.77%-105.05
10/091,3801,5061,2851,288+6.8%1,104,30021億394万+15.41%-117.45
10/081,1631,2151,1631,206+3.61%29,20019億7000万+9.04%-109.98
10/071,1301,1841,1241,164+2.74%13,90019億139万+5.91%-106.15
10/041,1381,1461,1221,133-0.61%8,00018億5075万+3.66%-103.32
10/031,1261,1761,1021,140+1.69%19,30018億6219万+4.78%-103.96
10/021,0861,1511,0811,121+2.75%10,30018億3115万+3.32%-102.23
10/011,1101,1161,0861,091-1.62%6,50017億8214万+0.65%-99.49
09/301,1391,1391,0901,109-0.81%11,40018億1155万+2.12%-101.13
09/271,1241,1281,1101,118-0.53%6,50018億2625万+2.85%-101.95
09/261,1311,1481,1171,1240%8,90018億3605万+3.21%-102.5
09/251,1281,1401,1171,124-2.94%15,60018億3605万+3.02%-102.5
09/241,1531,1851,1381,158+0.43%18,50018億9159万+6.14%-105.6
09/201,1591,1731,1311,153+3.5%20,60018億8342万+5.97%-105.14
09/191,1851,2081,1141,114-5.99%38,90018億1971万+2.67%-101.59
09/181,1501,2141,1401,185+3.22%53,00019億3569万+9.32%-108.06
09/171,1461,1861,1301,148+1.59%33,70018億7525万+6.3%-104.69
09/131,0961,1501,0871,130+0.89%30,70018億4585万+4.63%-103.05
09/121,0691,2681,0691,120+6.67%213,10018億2952万+3.9%-102.13
09/111,0541,0541,0351,0500%4,70017億1517万-2.42%-95.75
09/101,0491,0501,0301,050+0.29%3,60017億1517万-2.6%-95.75
09/091,0701,0781,0441,047-0.1%11,90017億1027万-3.06%-95.48
09/061,0291,0671,0241,048+1.75%26,00017億1190万-3.32%-95.57
09/051,0161,0351,0131,030+0.19%14,10016億8250万-5.33%-93.93
09/041,0301,0381,0181,028-0.1%7,40016億7923万-5.95%-93.74
09/031,0301,0361,0201,029-0.58%7,60016億8087万-6.45%-93.84
09/021,0221,0359961,035+1.67%17,80016億9067万-6.42%-94.38
08/301,0091,0211,0041,018+0.69%18,60016億6290万-8.45%-92.83
08/291,0111,0359931,011+0.1%22,60016億5146万-9.73%-92.19
08/281,0231,0291,0061,010-5.78%56,90016億4983万-10.54%-92.1
08/271,1551,1551,0721,072-2.99%18,50017億5111万-5.63%-97.76
08/261,0631,1191,0611,105-1.6%11,40018億501万-3.07%-100.77
08/231,1501,1501,1201,123-2.69%7,70018億3442万-1.84%-102.41
08/221,1451,1831,1411,154+0.35%12,40018億8505万+0.96%-105.23
08/211,1831,1831,1411,150-2.13%6,30018億7852万+0.79%-104.87
08/201,1371,1771,1321,175+4.17%16,20019億1936万+3.25%-107.15
08/191,1051,1401,1051,128+2.92%12,10018億4258万-0.79%-102.86
08/161,0731,1201,0731,096+3.1%13,90017億9031万-3.78%-99.95
08/151,0501,0751,0501,063-3.71%20,80017億3641万-7%-96.94
08/141,1091,1301,0861,104+1.75%11,70018億338万-3.83%-100.68
08/131,1541,1611,0621,085-4.82%25,80017億7234万-5.98%-98.94
08/091,0661,1991,0601,140+6.64%36,40018億6219万-1.72%-103.96
08/081,0681,0861,0481,069-1.02%7,40017億4621万-8.4%-97.48
08/071,0651,0991,0601,080-1.37%6,50017億6418万-8.4%-98.49
08/061,0531,0999601,095-0.9%27,60017億8868万-7.05%-99.85
08/051,1211,1481,0901,105-3.07%12,10018億501万-6.04%-100.77
08/021,1181,1461,0841,140-0.7%21,60018億6219万-2.4%-103.96
08/011,1561,1601,1311,148-2.05%14,90018億7525万-0.86%-104.69
07/311,1801,1991,1611,172-1.76%13,00019億1446万+2.18%-106.88
07/301,1611,2291,1501,193+1.97%18,70019億4876万+4.93%-108.79
07/291,1941,1941,1631,170-1.52%8,30019億1119万+4%-106.69
07/261,2201,2251,1521,188-3.81%33,20019億4059万+6.55%-108.34
07/251,2551,2671,2221,235+0.82%33,30020億1737万+11.46%-112.62
07/241,1821,2961,1821,225+3.64%88,00020億103万+11.26%-111.71
07/231,1961,1991,1661,182-0.34%19,60019億3079万+8.54%-107.79
07/221,1691,2201,1521,186+0.17%38,40019億3733万+10.02%-108.15
07/191,1351,2021,1081,184+7.44%65,10019億3406万+11.07%-107.97
07/181,1651,2201,0811,102-0.27%124,90018億11万+4.55%-100.49
07/171,0851,1331,0821,105+1.56%36,00018億501万+5.64%-100.77
07/161,1281,1451,0881,088-4.48%40,10017億7724万+4.92%-99.22
07/121,1821,2011,1301,139-4.04%63,90018億6055万+10.69%-103.87
07/111,1981,2361,1521,187-1.08%115,80019億3896万+16.37%-108.24
07/101,2311,2701,1801,200+2.3%113,10019億6020万+19.05%-109.43
07/091,2601,2761,1711,173-7.64%118,50019億1609万+17.54%-106.97
07/081,2801,3471,2201,270+3.67%419,20020億7454万+28.67%-115.81
07/051,3261,4301,2251,225-6.84%645,30020億103万+26.03%-111.71
07/041,4511,6051,2771,315-3.52%1,985,10021億4805万+36.69%-119.92
07/031,0521,3631,0271,363+28.22%1,115,70022億2646万+43.32%-124.29
07/021,1821,3171,0511,063+1.72%1,698,70017億3641万+13.21%-96.94
07/011,0451,0451,0451,045+16.76%9,00017億700万+11.17%-95.3
06/28895940889895+0.56%47,50014億6198万-5.19%-81.62
06/27891892881890-0.11%28,10014億5381万-7.48%-81.16
06/26901909888891-1%24,40014億5544万-7.95%-81.25
06/25911926888900-0.66%28,60014億7015万-7.02%-82.07
06/24903930896906-2.16%57,70014億7995万-6.79%-82.62
06/219731,004926926-7.68%88,30015億1262万-4.44%-84.44
06/201,0161,1139851,003-5.64%324,00016億3840万+3.83%-91.47
06/199151,0639141,063+16.43%373,70017億3641万+10.96%-96.94
06/18908928902913+0.66%13,40014億9138万-3.79%-83.26
06/17897918895907+0.33%16,70014億8158万-4.12%-82.71
06/14881924873904+2.26%22,60014億7668万-4.03%-82.44
06/138998998848840%8,90014億4401万-5.86%-80.61
06/12893905883884-1.34%10,20014億4401万-5.76%-80.61
06/11898932882896+0.11%30,10014億6361万-4.38%-81.71
06/10900910885895-0.33%16,80014億6198万-4.48%-81.62
06/07882910880898+1.01%20,00014億6688万-4.16%-81.89
06/06925955880889-6.91%45,00014億5218万-5.02%-81.07
06/058921,009890955+6.7%166,10015億5999万+2.03%-87.09
06/04900917858895-0.56%55,70014億6198万-4.07%-81.62
06/03970987900900-8.16%135,40014億7015万-3.54%-82.07
05/311,0281,066976980-4.85%163,30016億83万+4.93%-89.37
05/301,0241,0841,0051,030-2.74%149,00016億8250万+10.63%-93.93
05/291,0661,1441,0171,059-3.11%280,00017億2987万+14.36%-96.57
05/281,1981,2471,0411,093-3.95%570,70017億8541万+18.93%-99.67
05/271,3721,5421,1021,138-15.2%1,392,60018億5892万+24.92%-103.78
05/241,3411,3421,3031,342+28.79%159,40021億9215万+48.95%-122.38
05/238841,0428841,042+16.82%103,70017億210万+18.14%-95.02