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
09/301,1131,1141,0881,094-2.41%77,900166億3991万-7.05%-5.22
09/271,1551,1551,1111,121-3.94%117,200170億5058万-4.92%-5.35
09/261,2001,2211,1651,167-1.77%102,800177億5025万-1.19%-5.57
09/251,2121,2121,1791,188-1.41%34,300180億6967万+0.59%-5.67
09/241,1941,2231,1851,205+2.47%55,000183億2824万+2.03%-5.75
09/201,1811,2121,1671,176-0.84%81,900177億6954万-0.17%-5.58
09/191,1681,2071,1681,186+1.02%28,700179億2064万+0.59%-5.62
09/181,2281,2381,1711,174-4.4%96,500177億3932万-0.68%-5.57
09/171,2081,2341,1951,228+0.99%55,900185億5527万+3.89%-5.82
09/131,2171,2231,1811,216+0.25%105,800183億7395万+2.88%-5.77
09/121,2141,2231,1991,213-0.82%71,200183億2862万+2.54%-5.75
09/111,2131,2261,1911,223+0.99%129,000184億7972万+3.29%-5.8
09/101,2581,2701,2041,211-2.89%111,400182億9840万+2.19%-5.74
09/091,2341,2651,2201,247+2.3%72,300188億4236万+5.14%-5.91
09/061,2401,2431,2071,219-0.89%93,300184億1928万+2.61%-5.78
09/051,2251,2311,2001,230+1.91%95,300185億8549万+3.19%-5.83
09/041,2171,2341,1771,207-1.15%196,000182億3796万+0.84%-5.72
09/031,2051,2231,1491,221+6.64%206,600184億4950万+1.33%-5.79
09/021,1321,1521,1141,145+2.51%64,500173億113万-5.61%-5.43
08/301,1051,1211,0891,117+2.2%110,200168億7804万-8.82%-5.3
08/291,1231,1311,0781,093-2.58%136,200165億1540万-11.71%-5.18
08/281,1251,1461,1211,122-0.88%44,600169億5359万-10.31%-5.32
08/271,1491,1511,1181,132-0.18%50,000171億470万-10.44%-5.37
08/261,1231,1421,1131,134-2.07%59,400171億3492万-11.2%-5.38
08/231,1671,1871,1401,158+0.61%155,300174億9756万-10.16%-5.49
08/221,1651,1701,1331,151-1.03%74,000173億9179万-11.46%-5.46
08/211,1771,1771,1481,163-0.85%44,400175億6148万-11.42%-5.51
08/201,1851,1921,1581,173+0.09%69,500177億1248万-11.47%-5.56
08/191,1751,1881,1521,172+1.82%59,500176億9738万-12.6%-5.55
08/161,1891,1891,1421,151-2.87%133,700173億8028万-15.24%-5.45
08/151,2011,2101,1561,185-5.65%192,800178億9368万-13.76%-5.62
08/141,2521,4201,2241,256+5.28%499,700189億6580万-9.64%-5.95
08/131,2211,2301,1931,193-3.01%88,700180億1449万-14.97%-5.65
08/091,2481,2611,2271,230-0.81%47,000185億7319万-13.32%-5.83
08/081,2321,2661,2301,240+0.24%40,800187億2419万-13.41%-5.88
08/071,2611,2611,2151,237+0.49%43,100186億7889万-14.22%-5.86
08/061,1821,2491,1801,231-0.24%71,600185億8829万-15.22%-5.83
08/051,2731,2781,2011,234-4.71%108,900186億3359万-15.48%-5.85
08/021,3041,3301,2611,295-2.12%137,200195億5470万-11.66%-6.14
08/011,3521,3611,3021,323-3.5%174,000199億7751万-9.94%-6.27
07/311,4001,4001,3431,371-2.28%108,800207億231万-6.8%-6.5
07/301,4161,4181,3831,403-1.68%101,700211億8552万-4.62%-6.65
07/291,4601,4601,4161,427-0.76%42,700215億4792万-3.12%-6.76
07/261,4451,4551,4181,4380%39,900217億1403万-2.51%-6.81
07/251,4121,4451,3981,438+1.84%56,700217億1403万-2.57%-6.81
07/241,4531,4531,3771,412-2.82%125,600213億2142万-4.4%-6.69
07/231,4651,4771,4241,4530%53,700219億4053万-1.82%-6.89
07/221,4451,4681,4421,453+0.28%25,100219億4053万-2.02%-6.89
07/191,4461,4801,4301,449+1.12%42,700218億8013万-2.42%-6.87
07/181,4761,4771,4001,433-2.91%64,200216億3852万-3.63%-6.79
07/171,4581,5021,4571,476+1.72%58,500222億8783万-0.94%-6.99
07/161,5501,5681,4101,451-7.4%181,900219億1033万-2.75%-6.88
07/121,5901,5901,5521,567-2%55,600236億6195万+4.75%-7.43
07/111,5651,6001,5471,599+2.04%64,500241億4515万+7.1%-7.58
07/101,5871,6051,5411,567-0.89%89,100236億6195万+5.24%-7.43
07/091,5611,5811,5301,581+1.09%59,600238億7335万+6.11%-7.49
07/081,6071,6101,5451,564-2.62%122,700236億1665万+5.25%-7.41
07/051,5371,6151,5371,606+3.81%158,500242億5085万+8.59%-7.61
07/041,5031,5821,5031,547+3.13%101,100233億5994万+5.02%-7.33
07/031,5001,5001,4651,500+1.42%46,200226億5024万+2.25%-7.11
07/021,4341,4901,4341,479+3.86%72,200223億3313万+1.09%-7.01
07/011,3911,4321,3911,424+2.74%55,700215億262万-2.47%-6.75
06/281,3871,4151,3831,386-0.14%47,400209億2882万-4.94%-6.57
06/271,3771,3901,3621,388+1.31%35,100209億5902万-4.67%-6.58
06/261,3621,4001,3421,370-0.29%47,400206億8721万-5.97%-6.49
06/251,4311,4411,3431,374-4.72%111,600207億4761万-5.89%-6.51
06/241,4531,4651,4311,442-1.77%28,800217億7443万-1.17%-6.83
06/211,4701,4851,4491,468-0.41%35,300221億6703万+0.75%-6.96
06/201,4621,4831,4431,474+0.68%27,900222億5763万+1.24%-6.98
06/191,5231,5231,4471,464-1.15%48,300221億663万+0.83%-6.94
06/181,5161,5281,4701,481-2.63%70,700223億6333万+2.42%-7.02
06/171,5341,5401,5101,521+0.53%46,000229億6734万+4.68%-7.21
06/141,5181,5181,4701,513+1.48%52,000228億4654万+3.77%-7.17
06/131,4991,5411,4771,491-2.36%85,500225億1433万+1.98%-7.07
06/121,5291,5811,5161,527+0.79%98,800230億5794万+3.95%-7.24
06/111,5401,5501,4941,515-1.75%115,600228億7674万+2.78%-7.18
06/101,5241,5511,4911,542+3.01%89,400232億8444万+4.19%-7.31
06/071,5151,5541,4751,497-1.12%112,900226億493万+0.81%-7.09
06/061,6001,6301,5141,514-4.24%143,500228億6164万+1.41%-7.17
06/051,5031,5991,4961,581+7.55%160,300238億7335万+5.4%-7.49
06/041,4701,4781,4011,470+4.63%88,500221億9723万-2.33%-6.97
06/031,4501,4851,3951,405-3.17%130,500212億1572万-7.32%-6.66
05/311,3861,4681,3771,451+4.31%144,600219億1033万-5.23%-6.88
05/301,4121,4121,3771,391-1.83%64,500210億432万-9.91%-6.59
05/291,3801,4371,3541,417+1.8%147,900213億9692万-9.28%-6.71
05/281,3811,4041,3771,392+0.8%83,600210億1942万-12.01%-6.6
05/271,3601,4151,3521,381+3.14%120,300208億5332万-13.8%-6.54
05/241,4001,4101,3371,339-4.97%114,800202億1911万-17.75%-6.34
05/231,4001,4201,3671,409-1.47%99,700212億7612万-14.97%-6.68
05/221,3791,4491,3791,430+5.07%158,000215億9322万-15.03%-6.78
05/211,3901,3901,3531,361-2.99%103,000200億8177万-20.41%-6.3
05/201,4071,4691,3971,403-1.2%137,700207億148万-19.55%-6.5
05/171,3811,4501,3571,420+3.35%145,700209億5232万-19.95%-6.58
05/161,3291,3991,3021,374+3.46%207,800202億7358万-23.88%-6.36
05/151,4891,4891,2801,328-19.71%569,900195億9485万-27.75%-6.15
05/141,6211,7121,5861,654+0.98%172,500244億503万-11.69%-7.66
05/131,6481,6651,6001,638+0.86%89,900241億6895万-13.47%-7.58
05/101,6521,6761,5871,624-2.11%100,800239億6237万-15.37%-7.52
05/091,6691,6801,6351,659+0.79%101,200244億7881万-14.79%-7.68
05/081,6511,6561,6051,646-1.44%86,400242億8699万-16.53%-7.62