株価チャート

2019/04/19～2019/09/18

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
09/181,0391,1361,0271,105+6.25%666,900161億9488万+5.44%-7.17
09/171,0301,0471,0291,040-0.1%32,000152億4224万-0.67%-6.75
09/131,0551,0551,0341,041-0.29%27,000152億5689万-1.79%-6.76
09/121,0411,0501,0281,044-0.1%35,200153億86万-2.97%-6.78
09/111,0151,0521,0101,045+3.47%64,700153億1552万-4.04%-6.79
09/101,0451,0461,0081,010-2.42%66,300148億256万-8.27%-6.56
09/091,0381,0431,0161,035+0.58%38,100151億6896万-7.09%-6.72
09/061,0181,0541,0101,029+2.49%86,000150億8102万-8.61%-6.68
09/051,0111,0189971,004-0.2%231,600147億1462万-12.01%-6.52
09/041,0481,0481,0001,006-4.37%190,000147億4393万-12.82%-6.53
09/031,0491,0611,0351,052-1.77%70,700154億1811万-9.78%-6.83
09/021,0821,0921,0491,071-0.09%67,800156億9657万-8.93%-6.95
08/301,0371,0761,0331,072+4.69%118,300157億1123万-9.92%-6.96
08/291,0301,0361,0031,024+0.99%71,300150億774万-15.09%-6.65
08/281,0401,0431,0051,014-3.24%65,700148億6118万-17.29%-6.58
08/271,0731,0751,0301,048+0.48%75,700153億5948万-16.03%-6.8
08/261,0861,0881,0301,043-3.6%84,200152億8620万-17.48%-6.77
08/231,0911,1161,0501,082-1.64%138,700158億5779万-15.6%-7.03
08/221,1431,1821,0971,100-4.35%234,200161億2160万-14.99%-7.14
08/211,0671,1601,0661,150+7.18%242,800168億5440万-12.08%-7.47
08/201,0571,0891,0401,073+1.51%221,700157億2588万-18.59%-6.97
08/191,0191,0681,0051,057+6.34%181,500154億9139万-20.41%-6.86
08/161,0111,038985994-0.8%254,900145億6806万-25.65%-6.45
08/151,0441,0579741,002-6.36%424,700146億8531万-25.67%-6.51
08/141,1201,2301,0361,0700%537,600156億8192万-21.09%-6.95
08/131,2341,2621,0701,070-21.9%528,700156億8192万-21.44%-6.95
08/091,4551,4571,3631,370-4.6%137,400200億7872万+0.29%-8.9
08/081,3921,4531,3901,436+4.21%124,900210億4601万+5.9%-9.32
08/071,3471,3971,3411,378+3.45%91,200201億9596万+2.76%-8.95
08/061,2501,3431,2361,332+0.3%96,900195億2179万+0.3%-8.65
08/051,3251,3611,2941,328-1.12%108,800194億6316万+0.84%-8.62
08/021,3741,3741,3311,343-4.28%110,600196億8300万+2.99%-8.72
08/011,3201,4341,3031,403+5.41%146,900205億6236万+8.76%-9.11
07/311,3021,3511,2861,331+1.91%100,500195億713万+4.47%-8.64
07/301,3301,3301,2871,306-0.53%150,200191億4073万+3.49%-8.48
07/291,4051,4071,2951,313-6.55%211,300192億4332万+4.96%-8.53
07/261,4831,4931,3921,405-5.26%205,200205億9168万+13.4%-9.12
07/251,5271,5881,4751,483-1.92%233,000217億3484万+21.06%-9.63
07/241,5701,5771,4981,512-3.08%150,800221億5987万+25.27%-9.82
07/231,4921,5681,4731,560+6.34%158,400228億6336万+31.31%-10.13
07/221,4801,5091,4511,467-0.47%81,600215億35万+25.6%-9.53
07/191,4221,4791,4191,474+5.06%136,700216億294万+27.95%-9.57
07/181,4211,4841,3881,403-2.09%207,900205億6236万+23.61%-9.11
07/171,4191,4951,4061,433+1.06%229,400210億204万+27.72%-9.3
07/161,3381,4301,3371,418+7.75%242,000207億8220万+27.98%-9.21
07/121,2961,3241,2791,316+2.17%130,900192億8729万+20.29%-8.54
07/111,2571,2921,2471,288+2.88%73,100188億7692万+18.93%-8.36
07/101,2401,2601,2291,252+2.62%86,000183億4931万+16.68%-8.13
07/091,2091,2471,1841,220+0.58%115,600178億8032万+14.55%-7.92
07/081,1801,2791,1801,213+3.06%253,800177億7772万+14.54%-7.88
07/051,1181,1821,1131,177+5.37%116,900172億5011万+11.67%-7.64
07/041,0981,1291,0761,117+5.38%161,100163億7075万+6.08%-7.25
07/031,0691,0691,0441,060+0.47%29,200155億3536万+0.38%-6.88
07/021,0401,0561,0381,055+1.44%29,200154億6208万-0.47%-6.85
07/011,0231,0451,0211,040+2.46%31,200152億4224万-2.16%-6.75
06/281,0011,0181,0001,015+1.4%20,600148億7584万-4.78%-6.59
06/271,0101,0149981,001-0.1%26,100146億7065万-6.27%-6.5
06/261,0171,0179951,002-1.57%65,400146億8531万-6.36%-6.51
06/251,0241,0261,0171,018-0.39%19,300149億1980万-5.21%-6.61
06/241,0331,0401,0181,022-0.97%20,900149億7843万-5.02%-6.64
06/211,0501,0521,0281,032-1.62%25,900151億2499万-4.18%-6.7
06/201,0351,0541,0311,049+1.16%24,500153億7414万-2.69%-6.81
06/191,0461,0491,0281,037+0.88%29,700151億9827万-3.98%-6.73
06/181,0561,0561,0191,028-2.56%71,300150億6636万-5.17%-6.67
06/171,0781,0781,0501,055-1.12%35,200154億6208万-2.85%-6.85
06/141,0641,0831,0591,067+0.47%49,200156億3795万-2.11%-6.93
06/131,0661,0661,0461,062-0.38%48,700155億6467万-3.28%-6.9
06/121,0871,0871,0551,066-1.48%56,500156億2329万-3.53%-6.92
06/111,0731,1321,0631,082+1.31%164,300158億5779万-2.87%-7.03
06/101,0521,0721,0441,068+2.3%51,800156億5260万-4.81%-6.93
06/071,0471,0651,0351,044-0.1%42,000153億86万-7.69%-6.78
06/061,0591,0731,0411,045-1.04%31,800153億1552万-8.41%-6.79
06/051,0821,1291,0261,056-1.22%127,100154億7673万-8.25%-6.86
06/041,0821,0821,0451,069-0.47%60,700156億6726万-7.69%-6.94
06/031,1551,1601,0651,074-7.73%61,100157億4054万-7.81%-6.97
05/311,1781,1821,1381,164-1.27%65,900170億5958万-0.51%-7.56
05/301,1801,2181,1631,179+0.68%117,300172億7942万+0.77%-7.66
05/291,1351,1921,1241,171+3.9%79,300171億6217万+0.17%-7.6
05/281,1031,1451,1001,127+1.26%103,700165億1731万-3.43%-7.32
05/271,0741,1191,0561,113+4.02%96,000163億1212万-4.46%-7.23
05/241,0491,0881,0361,070+0.94%67,500156億8192万-8%-6.95
05/231,0821,0821,0541,060-2.21%42,500155億3536万-8.93%-6.88
05/221,0861,1171,0771,084+1.5%55,500158億8710万-7.03%-7.04
05/211,0681,0931,0391,068+2.3%47,600156億5260万-8.56%-6.93
05/201,0801,0921,0331,044-3.33%77,600153億86万-10.77%-6.78
05/171,1011,1471,0801,080-1.46%68,700158億2848万-8.01%-7.01
05/161,1031,2121,0621,096-3.27%160,400160億6297万-6.72%-7.12
05/151,0841,1411,0651,133+5.49%68,200166億524万-3.74%-7.36
05/141,1031,1311,0691,074-6.12%88,400157億4054万-8.6%-6.97
05/131,2541,2541,1221,144-10.56%71,500167億6646万-2.89%-7.43
05/101,2311,2821,2201,279+3.9%32,700187億4502万+8.39%-8.3
05/091,2831,2831,2121,231-4.05%26,700180億4153万+4.86%-7.99
05/081,2761,2911,2561,283-1.08%26,600188億364万+9.85%-8.33
05/071,2781,3091,2751,2970%23,500190億883万+11.91%-8.42
04/261,2911,2991,2661,297+0.78%40,100190億883万+12.88%-8.42
04/251,3001,3021,2761,287-0.46%35,100188億6227万+12.89%-8.36
04/241,2511,3101,2511,293+4.53%66,600189億5020万+14.22%-8.4
04/231,2401,2631,2061,2370%44,100181億2947万+10.05%-8.03
04/221,2291,3181,2291,237+3.08%165,800178億6500万+10.45%-7.91
04/191,1751,2081,1751,200+2.3%57,900173億3064万+7.62%-7.68