株価チャート

2019/05/08~2019/09/30

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
09/30793804785791-1%40,80082億8129万+0.25%26.452.54
09/27797815794799+1.4%62,10083億6505万+1.52%26.722.57
09/26791806784788+0.77%52,30082億4988万+0.38%26.352.53
09/25781788773782-0.76%34,40081億8707万0%26.152.51
09/24789795786788-0.88%25,00082億4988万+1.16%26.352.53
09/20792805785795+0.13%28,20083億2317万+2.71%26.582.56
09/19782806782794+1.53%35,30083億1270万+3.12%26.552.55
09/18795795776782-2.25%54,10081億8707万+1.43%26.152.51
09/17803810799800-1.72%32,00083億7552万+3.49%26.752.57
09/138118167988140%71,80085億2209万+5.17%27.222.62
09/12839839811814-1.45%44,00085億2209万+5.17%27.222.62
09/11827840822826+0.73%52,10086億4772万+6.58%27.622.66
09/10825835812820+0.61%85,90085億8490万+5.81%27.422.64
09/09831833812815-1.33%73,80085億3256万+5.03%27.252.62
09/06817849811826+2.1%152,40086億4772万+6.17%27.622.66
09/05810826806809+1.25%124,00084億6974万+3.72%27.052.6
09/04788807779799+1.14%56,20083億6505万+2.04%26.722.57
09/03777794768790+1.15%75,00082億7082万+0.38%26.422.54
09/02771788767781+1.83%59,40081億7660万-1.26%26.112.51
08/30760773760767+2.13%80,80080億3002万-3.76%25.652.47
08/29760772747751-0.53%152,00078億6251万-6.59%25.112.42
08/28752768752755+0.27%77,40079億439万-6.91%25.242.43
08/27746773741753+1.62%159,60078億8345万-7.83%25.182.42
08/26729748729741-0.94%106,70077億5782万-9.96%24.782.38
08/23743755726748+0.67%150,10078億3111万-9.88%25.012.41
08/22734763734743+0.81%155,30077億7876万-11.02%24.842.39
08/21738759726737+0.96%252,50077億1594万-12.37%24.642.37
08/20693752692730+6.57%355,60076億4266万-13.81%24.412.35
08/19672688671685+1.18%213,00071億7153万-19.79%22.92.2
08/16685697643677-0.59%535,10070億8778万-21.64%22.642.18
08/15717725681681-18.05%810,50071億2966万-22.08%22.772.19
08/14830859817831+0.85%205,60087億7万-5.89%27.792.67
08/138168428158240%108,60086億2678万-7%27.552.65
08/09830842820824-0.72%69,40086億2678万-7.42%27.552.65
08/08842846827830-1.54%63,70086億8960万-7.16%27.752.67
08/07836844825843+2.31%60,50088億2570万-5.92%28.192.71
08/06790828780824-0.84%162,30086億2678万-8.34%27.552.65
08/05861861806831-4.04%329,20087億7万-7.87%27.792.67
08/02876887860866-2.15%124,00090億6650万-4.2%28.962.79
08/01885898880885-0.56%80,60092億6541万-1.99%29.592.85
07/31881894878890+1.14%54,60093億1776万-1.33%29.762.86
07/30890902880880-1.79%112,30092億1307万-2.33%29.422.83
07/29934938885896-4.48%301,80093億8058万-0.55%29.962.88
07/26933938920938+0.54%84,30098億2029万+4.11%31.363.02
07/25917945916933+1.63%127,80097億6795万+3.78%31.23
07/24925925907918-0.97%74,00096億1090万+2.23%30.72.95
07/23900927895927+3%102,20097億513万+3.46%312.98
07/229059068859000%56,20094億2246万+0.56%30.092.89
07/19885915885900+1.24%119,60094億2246万+0.56%30.092.89
07/18882897876889+0.57%80,70093億729万-0.45%29.732.86
07/17897902873884-1.45%118,30092億5494万-1.01%29.562.84
07/169129248938970%150,80093億9105万+0.45%29.992.88
07/12930930893897-3.03%143,50093億9105万+0.45%29.992.88
07/11933933913925-1.28%99,60096億8419万+3.7%30.932.97
07/10890938882937+4.81%203,00098億982万+5.28%31.333.01
07/09905906882894-1.76%170,70093億5964万+0.68%29.892.88
07/08938938903910-2.47%160,20095億2715万+2.59%30.432.93
07/05945952909933+0.32%294,10097億6795万+5.54%31.23
07/04899979891930+5.44%765,80097億3654万+5.32%31.12.99
07/03927928875882-3.92%194,20092億3401万0%29.492.84
07/02901921899918+2.8%130,90096億1090万+3.96%30.72.95
07/01886900880893+2.29%89,70093億4917万+1.13%29.862.87
06/28850880848873+1.75%116,80091億3978万-1.24%29.192.81
06/27860860846858-0.23%56,70089億8274万-2.94%28.692.76
06/26856865848860+0.23%42,50090億368万-2.93%28.762.77
06/25880890857858-2.5%54,60089億8274万-3.38%28.692.76
06/24887890869880-0.79%53,20092億1307万-1.12%29.422.83
06/21905908886887-1.44%54,80092億8635万-0.78%29.662.85
06/20894913891900+0.22%99,50094億2246万-0.11%30.092.89
06/19892898875898+3.1%79,30094億152万-1.43%30.032.89
06/18883892871871-2.13%88,00091億1884万-4.7%29.122.8
06/17904908885890-1.55%86,10093億1776万-3.05%29.762.86
06/14866904866904+5.12%111,50094億6433万-2.06%30.232.91
06/13879881860860-1.94%89,90090億368万-7.33%28.762.77
06/12904907876877-3.09%114,60091億8166万-6.2%29.322.82
06/11888909881905+2.26%101,30094億7480万-3.83%30.262.91
06/10885906882885+0.91%93,60092億6541万-6.55%29.592.85
06/07871881860877+0.8%74,40091億8166万-7.97%29.322.82
06/06880895865870-1.14%88,80091億837万-9.38%29.092.8
06/05876889867880+1.85%108,60092億1307万-9%29.422.83
06/04851865830864+1.53%156,10090億4556万-11.2%28.892.78
06/03902907850851-6.89%231,00089億945万-13.16%28.452.74
05/31890924888914+1.67%123,00095億6903万-7.49%30.562.94
05/30906921889899-0.55%142,60094億1199万-9.38%30.062.89
05/29905920897904-1.74%129,70094億6433万-9.51%30.232.91
05/28913933904920+0.77%133,60096億3184万-8.37%30.762.96
05/27890918881913+3.4%199,10095億5856万-9.6%30.532.94
05/24863885853883-1.12%364,70092億4448万-13.09%29.522.84
05/23916917878893-3.15%305,40093億4917万-12.62%29.862.87
05/22912947900922+1.77%529,60096億5278万-10.4%30.832.97
05/21974981904906-6.98%720,60094億8527万-12.38%30.292.91
05/201,0821,082966974-9.14%960,900101億9719万-6.35%32.573.13
05/171,1301,1661,0541,072-5.3%1,346,100112億2319万+2.78%35.843.45
05/161,0511,1321,0221,132+15.27%2,401,800118億5136万+8.53%37.853.64
05/151,0021,005971982-0.1%309,200102億8095万-5.58%32.843.16
05/14968990938983-1.8%292,000102億9142万-5.57%32.873.16
05/131,0311,0411,0011,001-3.47%241,600104億7986万-4.12%33.473.22
05/101,0191,0481,0111,037+1.67%208,400108億5676万-0.96%34.673.34
05/091,0261,0269991,020-1.07%299,100106億7878万-2.58%34.113.28
05/081,0451,0461,0151,031-2.83%256,500107億9395万-1.81%34.473.32