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
09/301,4021,4021,3631,371-2.21%130,200140億9388万-16.2%14.012.32
09/271,4351,4351,3751,402-1.06%164,200144億1256万-14.98%14.322.37
09/261,4381,4401,4021,417-0.63%164,500145億6676万-14.79%14.482.4
09/251,4761,4761,4121,426-2.99%244,200146億5928万-15.02%14.572.42
09/241,5791,5791,4641,470-6.31%332,600151億1160万-12.81%15.022.49
09/201,5351,5841,5121,569+2.21%497,000161億2932万-7.05%16.032.66
09/191,6711,7161,4901,535-7.14%844,400157億7980万-8.9%15.682.6
09/181,6811,6901,6401,653-1.61%74,800169億9284万-1.84%16.892.8
09/171,6821,7051,6501,680-0.06%65,700172億7040万+0.18%17.162.85
09/131,6901,7301,6661,681-0.24%87,100172億8068万+0.78%17.172.85
09/121,7601,7871,6721,685-3.88%165,900173億2180万+1.69%17.222.85
09/111,7471,7641,7211,753-0.9%71,500180億2084万+6.5%17.912.97
09/101,7991,8331,7401,769-1.23%217,400181億8532万+8.53%18.073
09/091,7871,8381,7501,791+2.52%156,700184億1148万+10.97%18.33.03
09/061,7161,7501,7101,747+3.37%71,800179億5916万+9.32%17.852.96
09/051,6931,7161,6721,690-0.71%84,500173億7320万+6.56%17.272.86
09/041,7371,7561,6931,702-1.1%81,800174億9656万+8.13%17.392.88
09/031,7241,7361,6801,721-0.29%65,200176億9188万+10.18%17.582.92
09/021,6831,7321,6541,726+2.74%67,000177億4328万+11.5%17.632.92
08/301,6761,6991,6541,680+0.24%84,800172億7040万+9.52%17.162.85
08/291,6651,6861,6331,676+0.18%69,600172億2928万+10.19%17.122.84
08/281,6651,7071,6581,673+0.24%78,900171億9844万+10.87%17.092.83
08/271,7201,7201,6311,669-0.77%129,500171億5732万+11.49%17.052.83
08/261,6781,7181,6701,682-3%93,500172億9096万+13.19%17.182.85
08/231,6831,7651,6501,734+3.03%150,200178億2552万+17.64%17.722.94
08/221,7731,8501,6701,683-4.32%335,200173億124万+15.2%17.192.85
08/211,7851,7851,7111,759-2.06%284,600180億8252万+21.31%17.972.98
08/201,6341,7961,6171,796+11.14%417,200184億6288万+24.98%18.353.04
08/191,5651,6331,5501,616+5.28%257,300166億1248万+13.64%16.512.74
08/161,4991,5891,4871,535+2.68%198,000157億7980万+8.4%15.682.6
08/151,4711,5051,4401,495-0.07%122,000153億6860万+5.8%15.272.53
08/141,5051,5361,4711,4960%145,500153億7888万+6.1%15.282.53
08/131,4461,5071,4171,496+3.89%191,800153億7888万+6.33%15.282.53
08/091,4121,4951,4051,440+2.71%239,100148億320万+2.49%14.712.44
08/081,4251,5231,3871,402-0.36%564,200144億1256万-0.21%14.322.37
08/071,3701,4201,3701,407+3.15%56,500144億6396万+0.14%14.382.38
08/061,3131,3661,2971,364-0.15%100,200140億2192万-2.92%13.942.31
08/051,4001,4001,3521,366-2.71%94,500140億4248万-2.84%13.962.31
08/021,4081,4271,3841,404-1.96%50,300144億3312万-0.14%14.342.38
08/011,4101,4391,4031,432+1.85%33,100147億2096万+1.92%14.632.43
07/311,3921,4181,3921,406+0.29%39,400144億5368万+0.29%14.362.38
07/301,3701,4041,3691,402+2.86%43,700144億1256万+0.21%14.322.37
07/291,3801,3891,3621,363-1.09%21,100140億1164万-2.5%13.932.31
07/261,3691,3851,3601,378+1.1%29,400141億6584万-1.36%14.082.33
07/251,3471,3781,3401,363+0.81%51,300140億1164万-2.36%13.932.31
07/241,3811,3811,3401,352-1.96%111,200138億9856万-3.22%13.812.29
07/231,4041,4041,3751,379-1.01%66,300141億7612万-1.36%14.092.34
07/221,4191,4191,3641,3930%80,500143億2004万-0.36%14.232.36
07/191,3911,4141,3871,393-0.43%31,200143億2004万-0.29%14.232.36
07/181,4121,4151,3811,399-1.89%59,300143億8172万+0.21%14.292.37
07/171,4111,4331,4021,426+1.13%31,100146億5928万+2.22%14.572.42
07/161,4271,4291,4011,410-1.81%60,600144億9480万+1.08%14.412.39
07/121,4721,4811,4281,436-1.85%40,300147億6208万+2.94%14.672.43
07/111,4511,4701,4401,463+0.9%26,900150億3964万+5.03%14.952.48
07/101,4261,4541,4171,450+1.68%34,300149億600万+4.32%14.812.46
07/091,4161,4291,4001,426+0.42%46,200146億5928万+2.81%14.572.42
07/081,4401,4731,4161,420-2.27%83,400145億9760万+2.75%14.512.41
07/051,4231,4621,4061,453+1.18%137,900149億3684万+5.52%14.842.46
07/041,4951,5091,4041,436+2.21%395,400147億6208万+4.28%14.672.43
07/031,3861,5201,3631,405+0.72%429,600144億4340万+2.03%14.352.38
07/021,3901,4531,3901,395-0.14%61,000143億4060万+1.31%14.252.36
07/011,3601,3981,3601,397+1.82%40,500143億6116万+1.38%14.272.37
06/281,3751,4021,3651,372-0.15%30,400141億416万-0.51%14.022.32
06/271,3631,3851,3631,374+0.59%21,600141億2472万-0.72%14.042.33
06/261,3481,3761,3291,366+2.25%22,800140億4248万-1.59%13.962.31
06/251,3581,3601,3291,336-1.33%13,200137億3408万-4.23%13.652.26
06/241,3401,3571,3151,354+0.82%33,900139億1912万-3.42%13.832.29
06/211,3641,3641,3411,343-1.54%14,200138億604万-4.75%13.722.27
06/201,3621,3871,3381,364-0.73%42,800140億2192万-3.94%13.942.31
06/191,4011,4011,3601,374-1.29%57,500141億2472万-3.85%14.042.33
06/181,3861,4331,3421,392+1.46%89,300143億976万-2.66%14.222.36
06/171,3741,3741,3551,372+0.15%11,100141億416万-4.32%14.022.32
06/141,3691,3841,3571,370+0.51%16,400140億8360万-4.6%142.32
06/131,3711,3721,3311,363-1.8%42,900140億1164万-5.41%13.932.31
06/121,4181,4181,3751,388-2.12%34,900142億6864万-3.88%14.182.35
06/111,4291,4401,4061,418+1.21%35,900145億7704万-1.94%14.492.4
06/101,4391,5301,3981,401+1.08%189,500144億228万-3.25%14.312.37
06/071,4001,4061,3821,386-0.57%8,100142億4808万-4.55%14.162.35
06/061,3741,4171,3501,394+2.05%41,100143億3032万-4.26%14.242.36
06/051,3461,3741,3401,366+4.12%42,200140億4248万-6.31%13.962.31
06/041,2911,3401,2831,312+1%59,100134億8736万-10.2%13.42.22
06/031,4501,4501,2861,299-10.91%199,500133億5372万-11.33%13.272.2
05/311,4291,4771,4291,458+2.03%57,500149億8824万-0.88%14.92.47
05/301,4181,4401,3981,429+1.49%42,800146億9012万-2.86%14.62.42
05/291,3921,4741,3921,408-0.28%70,700144億7424万-4.22%14.392.38
05/281,4271,4311,3931,412-1.19%36,900145億1536万-3.88%14.432.39
05/271,4901,4901,4151,429-4.22%66,200146億9012万-2.59%14.62.42
05/241,4561,4951,4491,492+1.02%33,600153億3776万+1.98%15.242.53
05/231,5081,5301,4651,477-3.46%53,700151億8356万+1.3%15.092.5
05/221,5161,5561,5091,530+1.26%28,900157億2840万+5.3%15.632.59
05/211,5741,5841,4951,511-3.39%72,700155億3308万+4.57%15.442.56
05/201,5891,6271,5531,564-1.45%67,600160億7792万+8.76%15.982.65
05/171,5831,6441,5701,587+0.19%123,400163億1436万+11.13%16.212.69
05/161,4221,6751,3851,584+11.79%487,900162億8352万+11.86%16.182.68
05/151,4831,4831,3831,417-4%91,400145億6676万+0.93%14.482.4
05/141,4001,5271,3861,476+3.29%159,800151億7328万+5.96%15.082.5
05/131,5061,5791,4121,429-4.09%175,300146億9012万+3.48%14.62.42
05/101,4421,5901,3621,490+3.47%273,900153億1720万+8.76%15.222.52
05/091,4521,4521,4131,440-0.48%42,600148億320万+6.12%14.712.44
05/081,4611,4731,4381,447-1.63%36,800148億7516万+7.66%14.782.45