株価チャート

2019/04/16～2019/09/12

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
20208/1, 株式分割 1→2
2019
09/12941986941975+1.46%198,200131億6679万+1.56%40.427.75
09/11962969916961-0.26%122,400129億7772万0%39.847.64
09/10968974959964-0.46%73,600130億1148万+0.05%39.957.66
09/09947968947968+1.95%53,800130億7225万+0.21%40.137.7
09/06948972948950+0.32%100,000128億2242万-2.11%39.377.55
09/05939948932947+1.18%54,600127億8191万-3.02%39.247.53
09/04926940921936+0.86%51,000126億3336万-4.64%38.797.44
09/03901931901928+2.77%109,600125億2533万-5.93%38.467.38
09/029019048959030%66,000121億8772万-8.93%37.427.18
08/30901907897903+0.28%92,200121億8772万-9.48%37.427.18
08/29898903895900-2.49%346,800121億5396万-10.18%37.327.16
08/28946946914923-3.4%137,200124億6456万-8.43%38.277.34
08/27975975952956-0.47%50,800129億345万-5.58%39.627.6
08/26951973946960-2.49%58,400129億6422万-5.51%39.87.63
08/23996996977985-1.2%72,200132億9508万-3.29%40.827.83
08/221,0041,036976997+2.26%367,000134億5713万-2.11%41.327.92
08/21960975960975+1.04%9,200131億6003万-4.27%40.47.75
08/20958966952965+0.84%19,600130億2499万-5.35%39.997.67
08/19965970950957-1.03%29,800129億1695万-6.41%39.667.61
08/16990990961967-1.68%24,800130億5200万-5.71%40.077.69
08/15946997946983+0.25%99,800132億7482万-4.38%40.767.82
08/14993994975981-1.26%27,200132億4106万-4.81%40.657.8
08/13985999973993-1.24%27,000134億986万-3.69%41.177.9
08/091,0051,0089891,006-0.94%18,400135億7867万-2.47%41.698
08/081,0051,0171,0011,015+0.79%16,000137億696万-1.55%42.088.07
08/071,0111,0119931,007-0.59%11,800135億9893万-2.33%41.758.01
08/069771,0279601,013-1.36%158,400136億7995万-1.75%428.05
08/051,0671,0671,0191,027-5.26%61,200138億6901万-0.19%42.588.17
08/021,0801,0851,0581,084-0.91%55,800146億3876万+5.45%44.948.62
08/011,0721,0951,0661,094+2.15%109,000147億7381万+6.94%45.368.7
07/311,0461,0731,0461,071+1.76%45,600144億6321万+5.41%44.48.52
07/301,0731,0761,0411,053-1.5%53,600142億1338万+4.21%43.648.37
07/291,0491,0711,0491,069+2.69%73,200144億2945万+6.53%44.38.5
07/261,0291,0491,0281,041+0.53%38,000140億5132万+4.47%43.148.27
07/251,0391,0711,0311,035-0.38%74,400139億7705万+4.55%42.918.23
07/241,0441,0871,0381,039+0.1%166,200140億3107万+5.7%43.088.26
07/231,0311,0501,0281,038-0.05%49,000140億1756万+6.35%43.048.25
07/221,0061,0421,0001,039+2.77%48,600137億7591万+7.06%42.298.11
07/199921,0179921,011+2.69%58,400134億448万+4.93%41.157.89
07/18986993953984-1.25%85,000130億5295万+2.61%40.087.69
07/171,0001,008988997-1.68%42,800132億1877万+4.02%40.587.78
07/161,0151,0451,0091,014-1.55%39,600134億4428万+6.01%41.287.92
07/121,0351,0431,0201,030-0.72%33,600136億5652万+7.91%41.938.04
07/111,0321,0441,0251,037-0.24%38,200137億5601万+9.16%42.238.1
07/101,0251,0471,0241,040+1.41%50,000137億8917万+10%42.348.12
07/091,0201,0291,0101,025+0.29%48,200135億9683万+9.04%41.748.01
07/081,0081,0399931,022+2.2%120,400135億5703万+9.42%41.627.98
07/059991,0109801,000+1.01%88,800132億6520万+7.76%40.737.81
07/041,0091,020990990-1.88%56,600131億3254万+7.26%40.327.73
07/039941,0099711,009+0.2%81,800133億8458万+9.67%41.097.88
07/029801,0179751,007+2.44%98,200133億5805万+9.93%41.017.87
07/019801,008980983-1.16%80,400130億3969万+7.9%40.037.68
06/28960997958995+4.57%199,200131億9224万+9.53%40.57.77
06/27925961921951+2.04%166,000126億1520万+5.32%38.737.43
06/26905937889932+2.98%72,400123億6316万+3.67%37.967.28
06/25897919886905+1.06%82,600120億500万+0.89%36.867.07
06/24903939893896+0.28%149,800118億7898万+0.06%36.476.99
06/21889905879893+1.65%85,000118億4582万-0.22%36.376.97
06/20872894865879+1.09%48,800116億5347万-1.73%35.786.86
06/19878881854869+0.17%94,800115億2745万-2.8%35.396.79
06/18886886859868-0.46%60,200115億756万-3.07%35.336.78
06/17875875847872-0.46%142,800115億6062万-2.73%35.496.81
06/14910910862876-3.42%117,800116億1368万-2.29%35.666.84
06/13854925853907-4.98%438,400120億2490万+1.28%36.927.08
06/12952983951954-0.88%239,000126億5500万+6.83%38.857.45
06/11950964947963+2.01%115,400127億6775万+8.39%39.27.52
06/10946950933944+1.94%46,600125億1571万+6.73%38.437.37
06/07928938919926+0.05%45,400122億7694万+5.17%37.697.23
06/06925940923925+1.15%103,800122億7031万+5.71%37.677.22
06/05905918900915+3.45%98,800121億3102万+4.99%37.247.14
06/04863901859884+3.39%117,800117億2643万+1.96%366.9
06/03892894850855-4.15%117,600113億4174万-1.16%34.826.68
05/31914929891892-1.65%112,000118億3255万+3.12%36.336.97
05/30908909889907-0.22%60,600120億3153万+4.98%36.947.08
05/29892909890909+1.96%66,000120億5806万+5.45%37.027.1
05/28896904885892+0.34%30,800118億2592万+3.54%36.316.96
05/27885899875889+2.01%53,200117億8613万+3.31%36.196.94
05/24859871851871+0.81%39,800115億5398万+1.63%35.476.8
05/23866875854864-0.86%82,800114億6113万+0.93%35.196.75
05/22858889858872+2.41%66,000115億6062万+2.05%35.496.81
05/21883884846851-4.54%183,600112億8868万0%34.666.65
05/20900915886892+0.79%120,800118億2592万+4.88%36.316.96
05/17882898879885+1.38%43,200117億3306万+4.43%36.026.91
05/16894897865873-2.79%60,400115億7388万+3.62%35.536.81
05/15897908874898+0.73%76,800119億551万+7.1%36.557.01
05/14839893839891+1.37%99,800118億1929万+6.96%36.296.96
05/13858891852879+3.59%132,200116億6011万+6.03%35.86.87
05/10841850824849+0.95%51,000112億5552万+2.72%34.566.63
05/09847847828841-0.77%38,000111億4940万+2%34.236.56
05/08828847821847-0.06%50,400112億3562万+3.17%34.56.62
05/07848861840848+0.24%66,200112億4225万+3.35%34.526.62
04/26814862806846+3.49%226,400112億1572万+3.24%34.436.6
04/25816820813817+0.12%37,800108億3766万-0.37%33.276.38
04/24814822812816+0.25%100,200108億2440万-0.73%33.236.37
04/23816822811814-2.98%328,800107億9787万-1.33%33.156.36
04/22842857830839+0.36%57,600111億1909万+1.21%34.146.55
04/19868884831836-4.4%76,400110億7934万+0.24%34.026.52
04/18864884859875+0.75%43,600115億8957万+4.61%35.586.82
04/17880908861868-1.31%76,800115億343万+3.21%35.326.77
04/16848889848880+2.57%84,000116億5583万+4.08%35.796.86