株価チャート

2019/05/20~2019/10/10

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
10/103,1203,1203,0553,100-0.64%97,2001013億1516万+2.14%16.150.95
10/093,1153,1253,0953,120-0.79%68,1001019億6880万+3.17%16.250.96
10/083,1353,1653,1253,145+1.94%81,2001027億8586万+4.35%16.380.97
10/073,0403,0953,0353,085+1.15%47,3001008億2492万+2.7%16.070.95
10/043,0103,0553,0053,050+1.7%63,200996億8104万+1.84%15.890.94
10/033,0253,0302,9872,999-2.31%95,200980億1424万+0.37%15.620.92
10/023,0553,0803,0403,070-0.49%55,9001003億3469万+2.88%15.990.94
10/013,1003,1053,0753,085-0.16%53,9001008億2492万+3.7%16.070.95
09/303,1003,1203,0703,090+0.32%97,9001009億8833万+4.15%16.10.95
09/273,1003,1053,0503,080-0.96%89,1001006億6151万+4.09%16.040.95
09/263,1253,1253,0853,110+0.32%168,1001016億4198万+5.32%16.20.95
09/253,1103,1103,0653,100-0.32%101,2001013億1516万+5.23%16.150.95
09/243,1053,1203,0803,110+0.16%124,0001016億4198万+5.82%16.20.95
09/203,1253,1253,0703,105+0.16%94,1001014億7857万+5.97%16.170.95
09/193,0353,1153,0253,100+3.33%129,7001013億1516万+6.2%16.150.95
09/183,0103,0152,9843,000-0.33%146,800980億4693万+3.09%15.630.92
09/173,0103,0302,9943,0100%96,500983億7375万+3.58%15.680.92
09/133,0153,0202,9993,010+0.33%121,100983億7375万+3.69%15.680.92
09/123,0403,0402,9983,000-0.66%90,900980億4693万+3.48%15.630.92
09/113,0003,0402,9923,020+1.55%138,700987億57万+4.32%15.730.93
09/102,9873,0002,9642,974+0.61%125,500971億9718万+2.91%15.490.91
09/092,9052,9592,8882,956+1.76%67,100966億890万+2.32%15.40.91
09/062,8682,9172,8582,905+1.61%76,600949億4211万+0.52%15.130.89
09/052,8442,8812,8362,859+2.33%198,100934億3872万-1.21%14.890.88
09/042,8202,8362,7932,794-1.45%70,100913億1437万-3.69%14.550.86
09/032,8562,8562,8302,835-1.08%58,000926億5434万-2.64%14.770.87
09/022,8842,8872,8512,866-1.14%62,400936億6750万-1.88%14.930.88
08/302,8912,9022,8372,899+1.43%131,400947億4601万-1.02%15.10.89
08/292,8742,8812,8432,858-0.59%68,000934億604万-2.66%14.890.88
08/282,8862,9032,8562,875-0.9%80,700939億6164万-2.44%14.980.88
08/272,8772,9202,8482,901+2.04%134,000948億1138万-1.83%15.110.89
08/262,8332,8642,7722,843-1.35%139,600929億1580万-4.08%14.810.87
08/232,8992,9162,8682,882-0.38%56,500941億9041万-3.16%15.010.88
08/222,9342,9342,8862,893-1.2%43,500945億4992万-3.08%15.070.89
08/212,9092,9392,8942,9280%49,100956億9380万-2.27%15.250.9
08/202,9222,9422,9112,928+0.17%47,900956億9380万-2.53%15.250.9
08/192,8992,9342,8942,923+1.46%59,000955億3039万-3.02%15.230.9
08/162,8322,9022,8252,881+1.87%121,800941億5773万-4.73%15.010.88
08/152,8112,8352,8062,828-1.91%76,700924億2557万-6.85%14.730.87
08/142,9252,9322,8792,883-0.48%115,400942億2309万-5.48%15.020.89
08/132,9002,9122,8702,897-1.29%125,300946億8065万-5.39%15.090.89
08/092,9152,9512,9082,935+0.89%111,300959億2257万-4.52%15.290.9
08/082,8962,9172,8792,909+0.24%118,500950億7283万-5.67%15.150.89
08/072,8942,9132,8692,902+0.14%88,700948億4406万-6.24%15.120.89
08/062,8662,9102,8412,898-1.66%118,100947億1333万-6.76%15.10.89
08/052,9702,9892,9312,947-1.47%121,800963億1476万-5.51%15.350.9
08/022,9753,0052,9742,991-0.3%137,500977億5278万-4.41%15.580.92
08/013,0303,0302,9913,000-1.15%104,500980億4693万-4.34%15.630.92
07/313,0653,0803,0353,035-0.98%76,100991億9081万-3.53%15.810.93
07/303,0803,0953,0503,065+0.49%66,6001001億7128万-2.88%15.970.94
07/293,0703,0953,0453,050-0.97%63,500996億8104万-3.6%15.890.94
07/263,0753,0953,0603,080+0.65%76,0001006億6151万-2.99%16.040.95
07/253,1303,1303,0553,060-2.24%81,8001000億786万-3.89%15.940.94
07/243,1053,1453,0803,130+1.46%64,5001022億9563万-2.03%16.310.96
07/233,1203,1303,0553,085-1.44%139,9001008億2492万-3.65%16.070.95
07/223,1253,1553,1203,1300%75,7001022億9563万-2.58%16.310.96
07/193,1003,1453,0453,130+0.16%186,6001022億9563万-2.92%16.310.96
07/183,1503,1753,1203,125-0.79%129,5001021億3221万-3.4%16.280.96
07/173,1653,1853,1503,150+0.16%127,7001029億4927万-3.02%16.410.97
07/163,1603,1603,1103,145-0.94%96,2001027億8586万-3.56%16.380.97
07/123,1753,2003,1703,1750%98,0001037億6633万-2.99%16.540.97
07/113,2153,2203,1703,1750%95,0001037億6633万-3.35%16.540.97
07/103,1753,1803,1603,175-0.31%73,6001037億6633万-3.67%16.540.97
07/093,1753,2153,1753,185+0.31%79,9001040億9315万-3.66%16.590.98
07/083,2003,2003,1653,175-0.47%166,7001037億6633万-4.19%16.540.97
07/053,2103,2153,1853,190-0.31%86,9001042億5656万-4.03%16.620.98
07/043,1753,2103,1653,200+0.79%76,9001045億8339万-4.02%16.670.98
07/033,1803,2053,1553,175-1.55%120,4001037億6633万-5.08%16.540.97
07/023,2003,2703,2003,225+1.26%126,4001054億44万-3.99%16.80.99
07/013,2353,2503,1753,185+0.16%147,4001040億9315万-5.52%16.590.98
06/283,1853,2053,1653,180-0.16%82,1001039億2974万-6.11%16.570.98
06/273,2053,2103,1653,185-1.7%91,6001040億9315万-6.38%16.590.98
06/263,2703,2753,2403,240-1.07%67,2001058億9068万-5.15%16.880.99
06/253,2753,2903,2653,275+0.15%83,4001070億3456万-4.49%17.061.01
06/243,3203,3203,2653,270-1.51%25,3001068億7115万-4.89%17.031
06/213,3403,3403,2903,3200%106,0001085億526万-3.71%17.291.02
06/203,3503,3603,3153,3200%110,1001085億526万-3.94%17.291.02
06/193,3203,3253,2903,3200%96,3001085億526万-4.18%17.291.02
06/183,3453,3503,3003,320-1.04%102,9001085億526万-4.43%17.291.02
06/173,3853,4003,3453,355-1.32%82,7001096億4915万-3.62%17.481.03
06/143,4003,4253,3653,4000%107,0001111億1985万-2.49%17.711.04
06/133,4303,4453,3903,400-1.59%119,4001111億1985万-2.72%17.711.04
06/123,4703,4803,4503,455-0.43%56,2001129億1738万-1.37%181.06
06/113,4703,4853,4403,470+0.14%80,8001134億761万-1.11%18.081.07
06/103,4703,4853,4603,465+0.14%74,1001132億4420万-1.53%18.051.06
06/073,4853,5053,4603,460+0.44%68,7001130億8079万-1.87%18.021.06
06/063,4253,4853,4253,445+0.15%83,2001125億9055万-2.52%17.951.06
06/053,4453,4703,4203,440+1.78%61,9001124億2714万-2.91%17.921.06
06/043,4003,4253,3653,380-1.17%51,9001104億6620万-4.84%17.611.04
06/033,4053,4553,3853,420-0.44%47,5001117億7350万-4.07%17.821.05
05/313,4503,4603,4053,435-1.15%68,1001122億6373万-3.89%17.891.05
05/303,5103,5203,4553,475-1.56%53,9001135億7102万-2.99%18.11.07
05/293,4953,5453,4703,530-0.28%94,6001153億6855万-1.78%18.391.08
05/283,5453,5603,5153,540-0.84%106,2001156億9537万-1.75%18.441.09
05/273,5753,5903,5453,570+0.28%46,2001166億7584万-1.14%18.61.1
05/243,5203,6003,5103,560+0.99%112,1001163億4902万-1.66%18.551.09
05/233,5403,5453,5153,525-1.26%76,0001152億514万-2.95%18.361.08
05/223,5903,6303,5653,570+1.85%99,7001166億7584万-2.27%18.61.1
05/213,5003,5603,4803,505-0.28%140,7001145億5149万-4.55%18.261.08
05/203,5153,5453,5053,515-0.57%86,3001148億7831万-4.85%18.311.08