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
09/301,2901,3251,2831,325+1.84%6,80084億4344万-5.89%-7.79
09/271,3181,3271,2901,301-2.77%6,20082億9051万-7.86%-7.64
09/261,2911,3641,2731,338+2.37%9,40085億2629万-5.58%-7.86
09/251,3161,3251,3051,307-1.06%6,50083億2874万-8.09%-7.68
09/241,3501,3501,3211,321-2.08%11,00084億1796万-7.36%-7.76
09/201,3951,3981,3211,349-3.02%11,70085億9638万-5.73%-7.93
09/191,4141,4351,3911,391-1.63%7,00088億6402万-3.07%-8.17
09/181,4241,4281,4071,414-0.35%5,30090億1059万-1.74%-8.31
09/171,4511,4511,4131,419-3.34%7,80090億4245万-1.46%-8.34
09/131,4791,4951,4681,468-0.61%4,90093億5470万+1.73%-8.63
09/121,4781,4871,4651,477+1.1%4,90094億1205万+2.43%-8.68
09/111,4281,4611,4261,461+2.31%3,80093億1009万+1.32%-8.58
09/101,4281,4281,4101,428+0.92%6,00090億9980万-0.97%-8.39
09/091,4111,4251,4111,415-0.77%3,80090億1696万-2.01%-8.31
09/061,4381,4481,4141,426-0.83%4,60090億8706万-1.59%-8.38
09/051,4301,4571,4291,438+0.14%3,70091億6353万-1.37%-8.45
09/041,4211,4361,4181,436-0.07%3,50091億5078万-2.18%-8.44
09/031,4511,4511,4361,437-1.17%1,80091億5716万-2.71%-8.44
09/021,4651,4651,4401,454-0.89%1,30092億6549万-2.15%-8.54
08/301,4111,4671,4101,467+3.97%6,80093億4833万-1.74%-8.62
08/291,4151,4221,3961,411-0.21%5,20089億9147万-5.93%-8.29
08/281,4201,4201,4071,414-1.19%2,60090億1059万-6.23%-8.31
08/271,4211,4311,4091,431+0.49%2,20091億1892万-5.79%-8.41
08/261,4301,4301,3881,424-1.11%3,10090億7431万-6.87%-8.37
08/231,4201,4471,4151,440+0.98%2,50091億7627万-6.43%-8.46
08/221,4671,4671,4241,426-1.11%3,70090億8706万-7.76%-8.38
08/211,4441,4671,4351,442-0.28%3,40091億8902万-7.27%-8.47
08/201,4201,4471,3891,446+2.05%6,60092億1451万-7.43%-8.5
08/191,4351,4501,4171,417-1.6%6,50090億2971万-9.75%-8.33
08/161,4501,4761,4401,440-0.35%6,20091億7627万-8.98%-8.46
08/151,4811,4851,4451,445-2.89%7,90092億813万-9.29%-8.49
08/141,4551,4881,4381,488+2.9%6,40094億8215万-7.29%-8.74
08/131,4411,4721,4411,446-3.08%6,40092億1451万-10.74%-8.5
08/091,5511,5511,4641,492+2.83%12,00095億764万-8.8%-8.77
08/081,4771,4771,4441,451-1.09%2,30092億4637万-11.95%-8.53
08/071,4771,4771,4521,467+0.69%4,50093億4833万-11.68%-8.62
08/061,4501,4841,4241,457-1.75%11,20092億8460万-12.86%-8.56
08/051,4511,4851,4491,483-4.32%20,30094億5029万-11.94%-8.71
08/021,6321,6321,5411,550-5.26%21,30098億7724万-8.5%-9.11
08/011,6741,6751,6301,636-3.82%10,400104億2527万-3.76%-9.61
07/311,6671,7161,6671,701+2.04%10,900108億3947万-0.06%-9.99
07/301,6381,6831,6381,667+1.46%7,400106億2281万-2.17%-9.79
07/291,6311,6481,6151,643+0.67%6,200104億6987万-3.75%-9.65
07/261,6331,6461,6321,632-0.43%3,300103億9978万-4.73%-9.59
07/251,6261,6441,6241,639+0.8%3,000104億4438万-4.71%-9.63
07/241,6901,6901,6241,626-3.16%9,600103億6154万-5.68%-9.55
07/231,6871,6991,6761,679-0.3%2,800106億9928万-3%-9.87
07/221,6871,6881,6531,684+0.54%4,200107億3114万-3.11%-9.89
07/191,6271,6821,6271,675+3.01%11,100106億7379万-4.07%-9.84
07/181,6181,6431,6101,626-0.49%9,800103億6154万-7.19%-9.55
07/171,6281,6441,6141,634+0.49%5,000104億1252万-7.32%-9.6
07/161,6421,6461,6041,626-1.22%16,600103億6154万-8.29%-9.55
07/121,7231,7251,6251,646-4.63%20,600104億8899万-7.68%-9.67
07/111,7161,7371,7131,726+0.64%9,800109億9878万-3.68%-10.14
07/101,7201,7501,7081,715-0.64%17,500109億2869万-4.35%-10.08
07/091,8421,8421,6901,726-8.09%77,900109億9878万-3.84%-10.14
07/081,8691,9081,8571,878+1.57%32,300119億6739万+4.74%-11.03
07/051,7981,8491,7971,849+3.18%23,900117億8259万+3.41%-10.86
07/041,7831,8001,7511,792+1.53%16,900114億1936万+0.39%-10.53
07/031,7401,7691,7151,765+1.15%8,900112億4731万-0.95%-10.37
07/021,7481,7641,7221,745-0.63%15,200111億1986万-2.19%-10.25
07/011,7551,7681,7351,756+1.21%15,300111億8996万-1.57%-10.32
06/281,7261,7451,6851,735+2%38,100110億5614万-2.75%-10.19
06/271,6961,7271,6691,701+0.35%26,500108億3947万-4.65%-9.99
06/261,7251,7251,6801,695-1.97%19,600108億124万-4.99%-9.96
06/251,7271,7621,6851,729-1.82%25,300110億1790万-3.25%-10.16
06/241,7611,7871,6951,761-1.01%28,100112億2182万-1.45%-10.35
06/211,8021,8401,7561,779-1.22%29,600113億3652万+0.06%-10.45
06/201,7491,8041,7481,801+2.91%25,000114億7671万+1.81%-10.58
06/191,7901,7951,7311,750-2.34%42,500111億5172万-0.4%-10.28
06/181,8571,8571,7651,792-4.43%37,300114億1936万+2.52%-10.53
06/171,8791,9051,8681,875+0.11%14,800119億4827万+8.07%-11.02
06/141,8411,8811,8351,873+2.24%20,800119億3553万+8.83%-11
06/131,8861,8891,8171,832-2.86%17,400116億7426万+7.32%-10.76
06/121,8611,9081,8291,886+0.21%33,700120億1837万+11.4%-11.08
06/111,8861,9451,8751,882-0.84%53,700119億9288万+12.16%-11.06
06/101,9201,9201,8701,898+2.65%44,500120億9484万+14.2%-11.15
06/071,7751,8491,7621,849+4.35%53,100117億8259万+12.33%-10.86
06/061,7551,8201,7551,772+1.2%17,400112億9191万+8.71%-10.41
06/051,7001,7671,6971,751+4.16%17,800111億5809万+8.29%-10.29
06/041,7461,7461,6111,681-3.83%62,200107億1202万+4.8%-9.88
06/031,7501,7901,7061,748-1.02%22,600111億3898万+9.59%-10.27
05/311,7501,8301,7321,766+1.85%48,200112億5368万+11.49%-10.38
05/301,8121,8201,7301,734-4.04%28,900110億4976万+10.31%-10.19
05/291,7231,8391,6901,807+3.67%66,200115億1495万+15.69%-10.62
05/281,7441,7741,7131,743-0.68%19,000111億711万+12.52%-10.24
05/271,7221,7771,7021,755+1.39%23,900111億8358万+13.89%-10.31
05/241,6801,7601,6721,731+1.7%35,200110億3065万+12.99%-10.17
05/231,8171,8261,6901,702-4.92%89,600108億4585万+11.61%-10
05/221,7301,8101,7021,790+3.77%137,200114億662万+17.84%-10.52
05/211,5451,7481,5451,725+12.6%214,800109億9241万+14.39%-10.14
05/201,5401,5501,5101,532-0.52%9,80097億6253万+2.47%-9
05/171,5151,5501,5151,540+1.65%36,70098億1351万+3.43%-9.05
05/161,5201,5361,4951,515-0.33%13,60096億5420万+2.16%-8.9
05/151,4891,5201,4791,520+3.05%12,10096億8607万+2.56%-8.93
05/141,4991,4991,4601,475-2.9%11,80093億9931万-0.41%-8.67
05/131,5391,5391,5021,519-0.52%6,80096億7969万+2.5%-8.92
05/101,5201,5401,4781,527+4.23%35,90097億3067万+3.11%-8.97
05/091,4821,5151,4151,465-3.49%30,70093億3558万-1.08%-8.61
05/081,4351,5241,4351,518+1.54%11,80096億7332万+2.43%-8.92