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
09/305055054904900%19,70034億1700万-13.58%-3.22
09/27495497486490-9.76%74,80034億1700万-14.04%-3.22
09/26570573543543-4.74%71,60037億8659万-5.07%-3.57
09/25570577568570-1.04%36,40039億7487万-0.52%-3.75
09/24575581575576-0.35%26,00040億1671万+0.7%-3.79
09/20575579574578+0.35%7,90040億3066万+1.23%-3.8
09/19578578575576-0.35%7,60040億1671万+1.05%-3.79
09/18582585578578-1.53%11,80040億3066万+1.58%-3.8
09/17581587581587+1.03%6,40040億9342万+3.35%-3.86
09/13588588579581-1.02%13,90040億5158万+2.65%-3.82
09/12589589586587+0.17%4,90040億9342万+3.89%-3.86
09/11588588586586-0.17%7,80040億8645万+3.9%-3.85
09/10588588586587-0.17%5,30040億9342万+4.26%-3.86
09/09590590585588+0.51%8,10041億40万+4.63%-3.86
09/06587588584585-0.34%8,00040億7947万+4.28%-3.85
09/05587589586587+0.17%5,10040億9342万+4.82%-3.86
09/045865885805860%4,70040億8645万+4.83%-3.85
09/03576590576586+1.91%13,50040億8645万+5.02%-3.85
09/02577589574575+0.35%18,50040億974万+3.23%-3.78
08/30569573567573+1.6%11,40039億9579万+3.06%-3.77
08/29559565559564+1.08%11,30039億3303万+1.62%-3.71
08/28555558555558+0.72%7,40038億9119万+0.54%-3.67
08/27551554550554+0.91%6,50038億6330万0%-3.64
08/26555555549549-0.72%6,50038億2843万-0.9%-3.61
08/23552555551553+0.55%3,20038億5632万-0.18%-3.63
08/225515525455500%7,50038億3540万-0.72%-3.62
08/21555555550550-0.72%6,80038億3540万-0.72%-3.62
08/20551554550554+0.54%4,00038億6330万0%-3.64
08/19553553550551-0.18%5,60038億4238万-0.36%-3.62
08/165525525505520%3,80038億4935万-0.18%-3.63
08/155505535465520%4,90038億4935万-0.18%-3.63
08/14551553550552+0.73%3,30038億4935万-0.18%-3.63
08/13545551545548-1.08%5,40038億2146万-0.9%-3.6
08/09552554552554+0.54%1,60038億6330万+0.18%-3.64
08/08548552548551-0.54%4,30038億4238万-0.36%-3.62
08/07555557554554-0.18%2,40038億6330万+0.18%-3.64
08/06548555548555-0.36%7,10038億7027万+0.36%-3.65
08/05554557553557-1.07%8,70038億8422万+0.72%-3.66
08/025625665585630%8,60039億2606万+1.81%-3.7
08/015625645605630%2,40039億2606万+1.99%-3.7
07/31564564556563+0.18%6,20039億2606万+2.36%-3.7
07/30560563560562+0.36%6,40039億1909万+2.37%-3.69
07/29559560557560+0.9%3,70039億514万+2.38%-3.68
07/26555555553555+0.54%3,50038億7027万+2.02%-3.65
07/25550552550552+0.18%1,70038億4935万+1.66%-3.63
07/24553554550551-0.18%2,70038億4238万+1.85%-3.62
07/23551552550552+0.18%2,40038億4935万+2.41%-3.63
07/22551551548551+0.73%2,40038億4238万+2.61%-3.62
07/19550551547547+0.18%3,20038億1448万+2.24%-3.6
07/18545547545546+0.37%3,10038億751万+2.44%-3.59
07/17548550544544-1.09%8,00037億9356万+2.26%-3.58
07/16549550547550+0.36%5,80038億3540万+3.77%-3.62
07/12549555547548-0.18%3,60038億2146万+3.79%-3.6
07/11553554549549+0.37%2,60038億2843万+4.37%-3.61
07/10552555540547-0.91%8,10038億1448万+4.39%-3.6
07/095525555525520%2,00038億4935万+5.75%-3.63
07/08555556552552-0.36%2,80038億4935万+6.15%-3.63
07/055555565515540%3,40038億6330万+6.95%-3.64
07/04557557552554-0.18%4,80038億6330万+7.36%-3.64
07/03550557550555+1.28%3,10038億7027万+7.98%-3.65
07/02560565547548-1.26%11,50038億2146万+7.03%-3.6
07/01545555544555+2.21%11,70038億7027万+8.82%-3.65
06/28536544536543+1.5%4,80037億8659万+6.89%-3.57
06/27530539528535+0.94%6,90037億3080万+5.73%-3.52
06/26522532522530+1.53%4,30036億9593万+4.95%-3.48
06/25521531518522+2.15%7,50036億4015万+3.57%-3.43
06/24508512507511+0.59%9,00035億6344万+1.59%-3.36
06/215085095085080%1,20035億4252万+1.2%-3.34
06/205085085075080%1,60035億4252万+1.2%-3.34
06/19505508505508+0.4%1,90035億4252万+1.4%-3.34
06/18503507503506+0.4%3,10035億2857万+1%-3.33
06/17503505502504+0.2%1,20035億1462万+0.6%-3.31
06/14504505503503+0.2%1,50035億765万+0.6%-3.31
06/13503504502502-0.2%1,50035億68万+0.4%-3.3
06/12503505502503+0.2%1,90035億765万+0.6%-3.31
06/115035045025020%1,60035億68万+0.4%-3.3
06/10504504502502-0.2%1,00035億68万+0.4%-3.3
06/07502503502503+0.4%1,00035億765万+0.6%-3.31
06/065015025005010%1,70034億9370万+0.2%-3.29
06/05503503501501+0.2%1,40034億9370万+0.2%-3.29
06/04501501499500-0.2%1,70034億8673万0%-3.29
06/03502502499501-0.2%4,70034億9370万+0.2%-3.29
05/31503503501502-0.2%1,20035億68万+0.4%-3.3
05/30500503500503+0.2%1,00035億765万+0.6%-3.31
05/29502502500502+0.4%2,30035億68万+0.4%-3.3
05/285035035005000%1,50034億8673万0%-3.29
05/27502503500500-0.4%1,90034億8673万0%-3.29
05/24500502500502+0.6%90035億68万+0.4%-3.3
05/23500501498499+0.2%3,70034億7976万-0.2%-3.28
05/224995004984980%1,40034億7278万-0.6%-3.27
05/21500500497498-0.6%1,50034億7278万-0.6%-3.27
05/20500501498501+0.6%1,90034億9370万0%-3.29
05/174995004984980%1,10034億7278万-0.6%-3.27
05/16495498495498+0.61%2,00034億7278万-0.6%-3.27
05/15499499495495-0.6%1,70034億5186万-1.2%-3.25
05/14495498485498-0.2%9,30034億7278万-0.8%-3.27
05/13504504496499+0.2%6,40034億7976万-0.6%-3.28
05/10505506496498-0.6%12,00034億7278万-0.8%-3.27
05/09501505501501-0.4%1,90034億9370万-0.2%-3.29
05/08505505502503+0.2%2,50035億765万+0.2%-3.31