株価チャート

2019/05/17~2019/10/09

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
10/09513516506512-1.73%2,556,3005193億6349万-0.19%8.720.73
10/08514527514521+2.56%2,397,8005284億9292万+1.56%8.880.75
10/07507513503508-0.78%1,939,6005153億596万-0.59%8.650.73
10/04509512505512+1.19%2,231,5005193億6349万+0.2%8.720.73
10/03506509501506-2.88%2,631,7005132億7719万-0.59%8.620.72
10/02521523517521-0.57%2,665,5005284億9292万+2.56%8.880.75
10/01508529508524+3.97%2,885,9005315億3607万+3.35%8.930.75
09/30509511501504-1.75%4,070,5005112億4843万-0.2%8.590.72
09/27520522507513-2.66%3,874,3005203億7787万+1.79%8.740.73
09/26517530515527+3.54%4,402,4005345億7921万+4.77%8.980.75
09/25504514501509-2.3%3,943,8005163億2034万+1.6%8.670.73
09/245255265205210%3,133,0005284億9292万+4.2%8.880.75
09/20525526519521+0.77%4,040,4005284億9292万+4.62%8.880.75
09/19508523506517+0.58%3,569,8005244億3539万+4.02%8.810.74
09/18520520511514-1.53%3,025,1005213億9225万+3.84%8.760.74
09/17522526517522-0.76%3,674,6005295億730万+5.67%8.890.75
09/13524528517526+1.35%4,564,6005335億6483万+6.69%8.960.75
09/12530532519519-0.95%3,817,1005264億6416万+5.7%8.840.74
09/11516528515524+2.54%3,839,3005315億3607万+6.94%8.930.75
09/10511515508511+0.59%2,468,5005183億4910万+4.29%8.710.73
09/09502508501508+0.99%2,038,8005153億596万+3.67%8.650.73
09/06515515502503-0.98%2,955,0005102億3405万+2.44%8.570.72
09/05492509492508+4.31%3,225,0005153億596万+3.04%8.650.73
09/04490492486487-1.81%1,721,8004940億394万-1.62%8.30.7
09/03491499490496+1.02%1,419,6005031億3338万-0.4%8.450.71
09/02493496490491-0.81%1,413,9004980億6147万-2%8.360.7
08/30491496488495+1.85%2,940,8005021億1899万-1.98%8.430.71
08/29487488481486+0.83%1,933,4004929億8956万-4.33%8.280.7
08/28484487481482+0.21%2,011,1004889億3203万-5.86%8.210.69
08/27479481474481+1.26%2,372,8004879億1765万-6.78%8.190.69
08/26472480471475-2.66%2,889,1004818億3136万-8.65%8.090.68
08/23478491478488+2.52%2,461,1004950億1832万-6.87%8.310.7
08/22481485474476-1.45%2,241,8004828億4574万-9.68%8.110.68
08/21480485480483-0.41%1,851,6004899億4641万-9.04%8.230.69
08/20481485479485+0.83%1,286,0004919億7518万-9.35%8.260.69
08/19485485479481+0.63%1,391,0004879億1765万-10.76%8.190.69
08/16469479468478+0.21%2,573,8004848億7450万-12.13%8.140.68
08/15470479467477-1.04%1,926,9004838億6012万-12.96%8.130.68
08/14485485477482+0.84%2,253,5004889億3203万-12.84%8.210.69
08/13490492477478-3.04%2,814,1004848億7450万-14.34%8.140.68
08/09499501492493-0.6%2,609,2005000億9023万-12.43%8.40.71
08/08493498491496-0.4%2,064,0005031億3338万-12.68%8.450.71
08/07502508496498-1.58%3,065,7005051億6214万-13.09%8.480.71
08/06493506490506-1.17%3,817,3005132億7719万-12.46%8.620.72
08/05526526505512-3.4%3,249,1005193億6349万-12.18%8.720.73
08/02550552525530-5.19%4,461,6005376億2236万-9.71%9.030.76
08/01562571546559-1.24%4,235,7005670億3943万-5.41%9.520.8
07/31559567554566+0.35%3,194,9005741億4010万-4.71%9.640.81
07/30570572561564-1.4%2,279,3005721億1134万-5.37%9.610.81
07/29572573566572-0.35%1,798,5005802億2639万-4.35%9.740.82
07/26581583572574-1.37%1,872,6005822億5516万-4.33%9.780.82
07/25587588579582-0.34%2,502,1005903億7021万-3.32%9.920.83
07/24587588581584+0.69%1,864,3005923億9898万-3.15%9.950.84
07/23574582571580+0.87%1,582,8005883億4145万-3.97%9.880.83
07/22581585574575-1.03%1,555,8005832億6954万-4.96%9.80.82
07/19568582567581+2.83%1,984,8005893億5583万-4.13%9.90.83
07/18577582562565-3.09%2,571,7005731億2572万-6.92%9.630.81
07/17577587575583+0.69%2,760,2005913億8459万-4.11%9.930.83
07/16585590579579-1.7%2,407,7005873億2707万-4.93%9.860.83
07/12590590583589-0.51%2,297,0005974億7089万-3.28%10.030.84
07/11583594581592+0.68%2,411,1006005億1403万-2.63%10.090.85
07/10592595586588-2.16%3,699,5005964億5650万-3.29%10.020.84
07/09604609597601-0.5%2,095,7006096億4347万-0.99%10.240.86
07/08605611603604-0.82%1,861,3006126億8661万-0.33%10.290.86
07/05610615606609-1.3%2,314,3006177億5852万+0.66%10.370.87
07/04615619613617+0.49%1,335,1006258億7358万+2.32%10.510.88
07/03617617609614-1.6%2,487,9006228億3043万+2.16%10.460.88
07/02629629623624-0.48%2,445,5006329億7425万+4%10.630.89
07/01630630621627+0.8%2,714,5006360億1739万+4.85%10.680.9
06/28624628615622-0.96%3,085,9006309億4549万+4.19%10.60.89
06/27625631622628+1.45%2,849,9006370億3178万+5.37%10.70.9
06/26615621612619-0.48%2,028,9006279億234万+4.21%10.550.89
06/25620626612622+0.65%2,286,2006309億4549万+4.71%10.60.89
06/24619626617618+0.16%2,029,6006268億8796万+4.22%10.530.89
06/21622622611617-0.32%6,046,0006258億7358万+4.22%10.510.88
06/20618623614619+0.16%2,076,2006279億234万+4.56%10.550.89
06/19610619609618+2.49%2,483,2006268億8796万+4.57%10.530.89
06/18601609599603+0.33%2,268,4006116億7223万+2.03%10.270.86
06/17605609601601-0.83%1,765,0006096億4347万+1.86%10.240.86
06/14609609598606+1.17%3,820,3006147億1538万+2.71%10.320.87
06/13598605596599-0.83%2,448,6006076億1470万+1.35%10.20.86
06/12605611601604+1.51%2,896,9006126億8661万+2.2%10.290.86
06/11589597582595+2.06%2,637,9006035億5718万+0.34%10.140.85
06/10575587574583+2.28%2,644,9005913億8459万-2.02%9.930.83
06/07581581569570-1.89%2,032,6005781億9763万-4.68%9.710.82
06/06583586577581-0.68%2,246,2005893億5583万-3.49%9.90.83
06/05587590576585+2.45%2,608,6005934億1336万-3.31%9.970.84
06/04562574560571+1.78%2,609,5005792億1201万-6.09%9.730.82
06/03557564552561-0.53%2,950,5005690億6819万-8.33%9.560.8
05/31561568556564-1.05%3,882,7005721億1134万-8.44%9.610.81
05/30574575563570-1.89%3,331,6005781億9763万-8.06%9.710.82
05/29586587577581-2.02%2,763,2005893億5583万-7.04%9.90.83
05/28590596587593+1.19%3,697,2006015億2841万-5.72%10.10.85
05/27596598585586-1.51%1,540,7005944億2774万-7.42%9.980.84
05/24590598588595+0.85%3,047,5006035億5718万-6.74%10.140.85
05/23598598588590-2.64%2,615,2005984億8527万-8.1%10.050.84
05/22610611604606+1%2,034,4006147億1538万-6.19%10.320.87
05/21600606597600-0.83%1,773,4006086億2909万-7.69%10.220.86
05/20613618602605-0.82%1,844,2006137億99万-7.63%10.310.87
05/17612615606610+1.16%2,197,2006187億7290万-7.44%10.390.87