株価チャート

2019/05/15～2019/10/07

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
10/07671672662667-0.6%32,00070億1750万-1.19%-7.09
10/04666671656671+0.75%60,20070億5959万-0.15%-7.13
10/03673680652666-3.62%89,60070億698万-0.75%-7.08
10/02665702661691+2.37%57,70072億7001万+3.29%-7.34
10/01673683668675+0.75%39,30071億167万+1.2%-7.17
09/30672680665670-1.47%45,10070億4907万+0.3%-7.12
09/27706706673680-4.23%88,70071億5428万+1.34%-7.22
09/26690720690710+3.05%86,60074億6991万+5.34%-7.54
09/25700706682689-2.55%60,40072億4896万+2.07%-7.32
09/246867126867070%60,60074億3834万+4.59%-7.51
09/20682711680707+2.17%91,40074億3834万+4.59%-7.51
09/19682704679692+2.22%84,20072億8053万+2.06%-7.35
09/18739741673677-7.89%238,00071億2271万-0.59%-7.19
09/17756757708735-2%375,10077億3293万+7.14%-7.81
09/13715750707750+15.38%552,40078億9075万+9.01%-7.97
09/12674675642650-0.76%75,80068億3865万-5.8%-6.91
09/11648666641655+1.39%57,70068億9125万-5.89%-6.96
09/10638660634646+2.38%81,10067億9656万-7.71%-6.86
09/09652652617631-3.22%185,50066億3875万-10.5%-6.7
09/06670675652652-3.41%42,50068億5969万-8.43%-6.93
09/05647677645675+4.49%65,70071億167万-5.99%-7.17
09/04640655638646-0.46%16,80067億9656万-10.65%-6.86
09/03629652628649+1.56%31,20068億2812万-11.22%-6.89
09/026336396226390%40,90067億2291万-13.3%-6.79
08/30615650615639+4.75%77,50067億2291万-14.11%-6.79
08/29623628606610-1.93%76,50064億1781万-18.77%-6.48
08/28633656620622-2.81%63,60065億4406万-18.05%-6.61
08/27640650625640+0.16%116,90067億3344万-16.45%-6.8
08/26663673635639-7.79%162,10067億2291万-17.44%-6.79
08/23728733687693-6.22%119,00072億9105万-11.27%-7.36
08/22758759726739-1.6%29,30077億7501万-6.1%-7.85
08/21759760721751-0.4%27,60078億9376万-4.82%-7.97
08/20711754711754+6.05%54,90079億2529万-4.8%-8
08/19706728702711+0.57%64,30074億7332万-10.45%-7.55
08/16767767706707-5.86%121,70074億3127万-11.29%-7.5
08/15743753725751-2.85%86,50078億9376万-6.24%-7.97
08/14782789766773-1.65%54,90081億2500万-3.74%-8.2
08/13780809778786-1.38%73,50082億6164万-2.24%-8.34
08/09786813786797+0.63%39,80083億7726万-0.99%-8.46
08/08797803786792-0.75%22,80083億2471万-1.74%-8.41
08/07775799764798+3.91%43,00083億8777万-0.99%-8.47
08/06720769720768-0.26%57,10080億7244万-4.83%-8.15
08/05783800756770-3.27%96,80080億9347万-4.82%-8.17
08/02791803781796-0.5%58,30083億6675万-1.85%-8.45
08/01817821796800-2.08%55,90084億880万-1.6%-8.49
07/31828845817817-1.33%49,20085億8748万+0.12%-8.67
07/30812835808828+1.97%67,70087億310万+1.47%-8.79
07/29812815800812+1%21,20085億3493万-0.49%-8.62
07/26811816804804-1.47%25,20084億5084万-1.47%-8.53
07/25803821798816+1.87%45,50085億7697万-0.12%-8.66
07/24817821795801-2.2%95,40084億1931万-1.96%-8.5
07/23816840813819-0.36%41,10086億850万+0.37%-8.69
07/22823849808822-0.12%71,30086億4004万+0.86%-8.72
07/19835836820823-0.6%53,30086億5055万+1.11%-8.74
07/18810835806828+2.73%135,30087億310万+1.72%-8.79
07/17803823803806-1.35%61,10084億7186万-1.1%-8.55
07/16810819788817+0.86%106,60085億8748万+0.25%-8.67
07/12801816796810+1.76%81,60085億1391万-0.61%-8.6
07/11796806788796-0.87%54,70083億6675万-2.21%-8.45
07/10776808776803+2.82%91,80084億4033万-1.35%-8.52
07/09803803776781-2.62%105,90082億909万-4.05%-8.29
07/08824833795802-2.2%89,40084億2982万-1.35%-8.51
07/05826831807820+1.11%68,20086億1902万+1.11%-8.7
07/04806837802811+1.38%72,20085億2442万+0.12%-8.61
07/03805813792800-1.84%114,60084億880万-1.11%-8.49
07/02824834801815-1.69%134,60085億6646万+0.62%-8.65
07/01828862823829+0.73%77,30087億1361万+2.35%-8.8
06/28844865816823-3.63%80,90086億5055万+1.6%-8.74
06/27853879847854+0.12%107,80089億7639万+5.56%-9.06
06/26834874834853+1.67%165,40089億6588万+5.05%-9.05
06/25810855810839+3.58%201,60088億1872万+2.57%-8.9
06/24807836804810-1.46%76,00085億864万-1.82%-8.59
06/21822840801822-1.79%134,00086億3469万-1.32%-8.72
06/20800846795837+4.49%209,90087億9226万-0.36%-8.88
06/19783834783801+2.3%231,40084億1410万-4.98%-8.5
06/18775795762783+0.13%194,80082億2502万-7.77%-8.31
06/17803814779782-2.62%153,30082億1451万-8.43%-8.29
06/14828832796803-2.19%209,10084億3511万-6.41%-8.52
06/13776835775821-3.53%585,30086億2419万-4.87%-8.71
06/12820862812851+5.19%478,80089億3932万-1.73%-9.03
06/11835850806809-0.74%153,90084億9814万-6.9%-8.58
06/10810828800815+1.88%91,70085億6116万-6.75%-8.64
06/07791840785800+1.14%174,80084億360万-8.78%-8.49
06/06781808781791+0.38%106,00083億905万-10.32%-8.39
06/05770798755788+3.96%114,00082億7754万-11.16%-8.36
06/04751767719758-0.39%184,60079億6241万-15.02%-8.04
06/03814818756761-3.91%182,90079億9392万-15.35%-8.07
05/31795817782792+0.13%96,50083億1956万-12.58%-8.4
05/30809817787791-3.18%96,40083億905万-13.27%-8.39
05/29797823789817+0.62%122,00085億8217万-11%-8.67
05/28813835801812-1.93%127,20085億2965万-11.93%-8.61
05/27807853786828+3.37%328,60086億9772万-10.39%-8.78
05/24899906796801-15.33%837,60084億1410万-13.5%-8.5
05/23992996940946-4.92%285,80099億3725万+1.72%-10.03
05/221,0201,026993995-1.49%217,600104億5197万+6.87%-10.55
05/211,0251,0269831,010-0.98%322,800106億651万+8.49%-10.71
05/209901,0309561,020+4.08%448,500106億8093万+9.68%-10.79
05/17939985939980+5.38%340,300102億6207万+5.6%-10.36
05/169349449239300%111,50097億3849万+0.22%-9.83
05/15911943897930+2.2%187,70097億3849万+0.22%-9.83