株価チャート

2019/04/11～2019/09/09

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
09/091,3951,4161,3891,412+1.29%4,20036億7826万+2.62%12.970.62
09/061,3951,4031,3861,394-0.29%6,00036億3137万+1.38%12.80.61
09/051,3851,3981,3851,398+2.04%2,20036億4179万+1.6%12.840.61
09/041,4041,4041,3701,370-1.72%4,00035億6885万-0.44%12.580.6
09/031,3821,4041,3601,3940%1,90036億3137万+1.16%12.80.61
09/021,3961,3961,3841,394+0.94%1,70036億3137万+1.09%12.80.61
08/301,3321,3811,3321,381+2.22%3,40035億9750万+0.07%12.680.61
08/291,3481,3561,3401,351-0.81%5,10035億1935万-2.24%12.410.59
08/281,3931,3931,3551,362+2.02%9,40035億4801万-1.66%12.510.6
08/271,3501,3551,3311,335+0.75%2,60034億7767万-3.82%12.260.59
08/261,3521,3531,3231,325-3.21%6,50034億5162万-4.81%12.170.58
08/231,3721,3721,3641,369-0.22%80035億6624万-1.93%12.570.6
08/221,3851,3851,3621,372-0.58%3,60035億7406万-1.79%12.60.6
08/211,3831,3831,3801,380-0.14%60035億9490万-1.43%12.670.6
08/201,3781,3941,3761,382+0.22%1,40036億11万-1.5%12.690.61
08/191,3761,3981,3761,379+0.15%1,00035億9229万-1.92%12.660.6
08/161,3811,4071,3711,377-0.58%2,10035億8708万-2.34%12.640.6
08/151,3991,3991,3821,385-0.93%6,90036億792万-1.98%12.720.61
08/141,3881,3981,3841,398+1.01%5,10036億4179万-1.2%12.840.61
08/131,4131,4131,3791,384+0.73%2,40036億532万-2.26%12.710.61
08/091,3971,3971,3741,374-0.22%1,70035億7927万-3.31%12.620.6
08/081,3801,3851,3771,377-0.22%1,70035億8708万-3.5%12.640.6
08/071,3661,3891,3541,380+1.17%6,50035億9490万-3.7%12.670.6
08/061,3591,3681,3551,364-0.15%5,40035億5322万-5.21%12.530.6
08/051,3711,3731,3531,366-0.73%7,60035億5843万-5.53%12.540.6
08/021,4151,4151,3681,376-2.82%5,40035億8448万-5.23%12.640.6
08/011,4291,4291,4121,416-0.28%3,10036億8868万-2.95%130.62
07/311,4321,4321,4041,420+0.28%1,90036億9910万-2.87%13.040.62
07/301,4111,4301,4101,416+0.21%10,60036億8868万-3.41%130.62
07/291,4221,4271,4111,413-0.56%5,70036億8086万-3.94%12.970.62
07/261,4371,4501,4191,421-1.11%4,10037億170万-3.53%13.050.62
07/251,4491,4491,4191,437+0.77%3,30037億4338万-2.71%13.20.63
07/241,4411,4411,4021,426-0.97%7,60037億1473万-3.71%13.090.63
07/231,4291,4451,4291,440+0.77%1,40037億5120万-2.9%13.220.63
07/221,4151,4431,4151,429+1.35%1,40037億2254万-3.77%13.120.63
07/191,4021,4391,4021,410+0.71%4,30036億7305万-5.37%12.950.62
07/181,4741,4741,4001,400-3.05%7,50036億4700万-6.6%12.860.61
07/171,4801,4801,4441,444-1.3%4,10037億6162万-4.37%13.260.63
07/161,4681,4871,4371,463-0.14%11,10038億1111万-2.98%13.430.64
07/121,4771,4851,4581,465-0.48%7,10038億1632万-2.66%13.450.64
07/111,4431,4721,4431,472+2.36%10,30038億3456万-2%13.520.65
07/101,4531,4531,4181,438+0.07%9,90037億4599万-3.88%13.20.63
07/091,4521,4521,4301,4370%5,30037億4338万-3.75%13.20.63
07/081,5111,5231,4251,437-4.9%24,60037億4338万-3.49%13.20.63
07/051,5161,5171,5031,511-0.85%4,40039億3615万+1.82%13.870.66
07/041,5231,5311,5231,524+0.07%2,70039億7002万+3.32%13.990.67
07/031,5301,5301,5161,523-0.46%1,80039億6741万+3.82%13.990.67
07/021,5371,5371,5201,530-0.46%4,40039億8565万+4.87%14.050.67
07/011,5651,5651,5151,537+1.86%7,00040億388万+6%14.110.67
06/281,5521,5531,5091,509-2.77%4,70039億3094万+4.72%13.860.66
06/271,5361,5831,5251,552+3.05%14,60040億4296万+8.23%14.250.68
06/261,5231,5281,5051,506-1.05%1,70039億2313万+5.83%13.830.66
06/251,5261,5261,5111,522-0.26%3,60039億6481万+7.56%13.980.67
06/241,4851,5471,4701,526+3.39%8,30039億7523万+8.46%14.010.67
06/211,5111,5111,4761,476-3.02%13,60038億4498万+5.43%13.550.65
06/201,5171,5221,5011,522-0.2%3,70039億6481万+9.1%13.980.67
06/191,4871,5451,4871,525+3.39%17,40039億7262万+9.95%140.67
06/181,4631,5241,4631,475-0.47%16,90038億4237万+6.88%13.540.65
06/171,5361,5421,4491,482-4.57%30,10038億6061万+7.86%13.610.65
06/141,6321,6321,4791,553-5.59%56,00040億4556万+13.52%14.260.68
06/131,5651,6481,5511,645-2.37%41,90042億8522万+20.87%15.110.72
06/121,6001,6921,5511,685+21.05%251,80043億8942万+24.81%15.470.74
06/111,3921,3921,3811,392+0.65%4,60036億2616万+4.11%12.780.61
06/101,3901,3981,3741,383-0.14%4,40036億271万+3.36%12.70.61
06/071,3471,3931,3471,385+4.61%8,90036億792万+3.28%12.720.61
06/061,3631,3881,3241,324-3.78%4,90034億4902万-1.63%12.160.58
06/051,3291,3981,3291,376+3.93%18,10035億8448万+1.55%12.640.6
06/041,3111,3241,3011,324+1.77%5,70034億4902万-3.22%12.160.58
06/031,3011,3041,2971,301-0.46%5,30033億8910万-5.93%11.950.57
05/311,3511,3511,3031,307-0.83%5,10034億473万-6.51%120.57
05/301,3101,3181,3061,318-0.23%1,70034億3339万-6.72%12.10.58
05/291,3091,3261,3091,321+0.61%5,00034億4120万-7.43%12.130.58
05/281,3171,3241,3101,3130%2,60034億2036万-8.88%12.060.58
05/271,3101,3281,3041,3130%4,90034億2036万-9.7%12.060.58
05/241,3021,3271,3001,313+1%5,80034億2036万-10.38%12.060.58
05/231,3031,3061,3001,300-0.23%2,20033億8650万-12.04%11.940.57
05/221,3111,3171,3021,303-0.38%5,10033億9431万-12.73%11.960.57
05/211,3431,3431,3021,308-4.04%8,30034億734万-13.26%12.010.57
05/201,3561,3631,3381,363+1.87%6,40035億5061万-10.45%12.520.6
05/171,3331,3431,3331,338+0.38%2,90034億8549万-12.66%12.290.59
05/161,3411,3431,3131,333-1.33%4,70034億7246万-13.55%12.240.58
05/151,3371,3571,3371,351+1.58%5,20035億1935万-12.95%12.410.59
05/141,3191,3301,3061,330-0.23%9,00034億6465万-14.74%12.210.58
05/131,3561,3561,3251,333-2.63%8,40034億7246万-15.04%12.240.58
05/101,3601,3941,3591,369+0.44%11,90035億6624万-13.13%12.570.6
05/091,3701,3771,3601,363-0.51%9,90035億5061万-13.79%12.520.6
05/081,3821,4041,3651,370-2.7%13,30035億6885万-13.62%12.580.6
05/071,4531,4541,4071,408-4.22%13,30036億6784万-11.34%12.930.62
04/261,5021,5041,4171,470-2.52%11,20038億2935万-7.37%6.270.66
04/251,5481,5481,5051,508-2.52%17,20039億2834万-4.8%6.440.68
04/241,5301,5751,5111,547-9%54,30040億2993万-2.09%6.60.7
04/231,6931,7131,6831,700+0.47%41,50044億2850万+8.07%7.260.76
04/221,6851,6971,6841,692+0.48%21,60044億766万+8.39%7.220.76
04/191,6751,6841,6381,684+0.6%28,70043億8682万+8.79%7.190.76
04/181,6771,6801,6551,674-0.24%13,40043億6077万+8.98%7.150.75
04/171,6651,6801,6611,678+1.27%10,80043億7119万+10.18%7.160.75
04/161,6391,6641,6391,657+1.47%11,10043億1648万+9.74%7.070.75
04/151,6071,6351,6041,633+1.81%16,50042億5396万+9.08%6.970.73
04/121,6411,6411,5941,604-2.08%21,10041億7842万+7.94%6.850.72
04/111,6631,6631,6191,638-1.86%15,80042億6699万+10.83%6.990.74