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
10/09612617606617+0.16%70,000601億5750万-2.68%4.580.74
10/08611616611616+1.32%99,700600億6000万-2.69%4.570.74
10/07612612605608-0.65%63,700592億8000万-4.1%4.520.73
10/046066126016120%105,700596億7000万-3.62%4.540.73
10/03609612604612-2.39%145,800596億7000万-3.62%4.540.73
10/02622629614627-0.95%90,200611億3250万-1.42%4.660.75
10/01629636629633+1.12%49,600617億1750万-0.47%4.70.76
09/30633639623626-2.49%79,400610億3500万-1.42%4.650.75
09/27660660634642-3.46%85,100625億9500万+1.1%4.770.77
09/26673676661665+0.15%114,000648億3750万+4.89%4.940.79
09/25666666651664-0.15%74,300647億4000万+4.9%4.930.79
09/24671677664665-1.04%80,300648億3750万+5.39%4.940.79
09/20672676666672+1.36%80,400655億2000万+7.01%4.990.8
09/19652665652663+2.31%111,400646億4250万+5.91%4.920.79
09/18653654644648-0.77%79,400631億8000万+3.85%4.810.77
09/17651658644653+1.08%86,800636億6750万+4.98%4.850.78
09/13642649636646+1.57%153,000629億8500万+4.03%4.80.77
09/12638642634636+0.63%94,700620億1000万+2.58%4.720.76
09/11626634624632+0.96%88,500616億2000万+2.1%4.690.76
09/10623627620626+0.81%68,500610億3500万+1.29%4.650.75
09/09614621613621+1.14%78,100605億4750万+0.49%4.610.74
09/06615621612614-0.49%54,700598億6500万-0.81%4.560.73
09/05610620609617+1.82%75,600601億5750万-0.64%4.580.74
09/04614614606606-1.78%55,700590億8500万-3.04%4.50.72
09/03614620612617+0.16%31,200601億5750万-1.75%4.580.74
09/02622625613616-1.75%32,600600億6000万-2.53%4.570.74
08/30637638621627-0.16%108,300611億3250万-1.26%4.660.75
08/29634638625628+0.16%47,200612億3000万-1.57%4.660.75
08/28632633623627-1.57%87,600611億3250万-2.03%4.660.75
08/27616637611637+4.94%128,900621億750万-0.93%4.730.76
08/26599609597607-1.94%96,100591億8250万-5.89%4.510.73
08/236246246146190%61,400603億5250万-4.62%4.60.74
08/22631631614619-0.96%69,900603億5250万-4.92%4.60.74
08/21628628619625-0.48%50,100609億3750万-4.43%4.640.75
08/20623630616628+1.29%94,600612億3000万-4.27%4.660.75
08/19612623604620+2.82%72,600604億5000万-5.78%4.60.74
08/16609609596603-1.79%100,000587億9250万-8.64%4.480.72
08/155996145966140%84,100598億6500万-7.25%4.560.73
08/14614614606614+1.66%58,100598億6500万-7.53%4.560.73
08/13610613600604-1.95%84,600588億9000万-9.31%4.490.72
08/09627628612616-1.12%59,800600億6000万-8.06%4.570.74
08/08610630604623+2.13%88,100607億4250万-7.43%4.630.74
08/07615621608610-1.29%114,400594億7500万-9.9%4.530.73
08/06605620597618-1.12%162,700602億5500万-9.25%4.590.74
08/05643648619625-3.55%111,800609億3750万-8.63%4.640.75
08/02650661641648-2.56%127,500631億8000万-5.54%4.810.77
08/01704711642665-5.14%240,000648億3750万-3.06%4.940.79
07/31695711695701+0.29%140,000683億4750万+2.19%5.210.84
07/30701703694699-0.57%95,700681億5250万+2.19%5.190.84
07/29704706698703+0.29%40,700685億4250万+2.93%5.220.84
07/26700706698701+0.29%59,100683億4750万+3.09%5.210.84
07/25703703692699+2.34%113,000681億5250万+3.1%5.190.84
07/24691691678683-0.73%88,600665億9250万+0.89%5.070.82
07/23692700683688+0.15%114,400670億8000万+1.78%5.110.82
07/22712714684687-2.97%225,000669億8250万+1.78%5.10.82
07/19684709677708+4.58%183,500690億3000万+5.04%5.260.85
07/18697699674677-3.01%187,300660億750万+0.74%5.030.81
07/17688706687698+2.95%168,200680億5500万+4.02%5.180.83
07/16673679665678+1.5%55,900661億500万+1.35%5.030.81
07/12665677661668+0.6%92,900651億3000万0%4.960.8
07/11662670656664+1.22%110,300647億4000万-0.6%4.930.79
07/10655661649656-0.91%88,600639億6000万-1.65%4.870.78
07/09678683659662-2.07%84,200645億4500万-0.75%4.920.79
07/08685688676676-2.17%78,600659億1000万+1.5%5.020.81
07/05705708686691-2.54%89,100673億7250万+4.07%5.130.83
07/047117186987090%54,400691億2750万+7.1%5.270.85
07/03708724706709+0.14%93,600691億2750万+7.59%5.270.85
07/02693714693708+2.76%119,400690億3000万+7.93%5.260.85
07/01682691682689+2.38%109,700671億7750万+5.51%5.120.82
06/28665678665673+1.2%100,800656億1750万+3.54%50.8
06/27656665655665+1.99%47,300648億3750万+2.62%4.940.79
06/26658663652652-1.81%52,300635億7000万+0.93%4.840.78
06/25670670661664+1.07%68,800647億4000万+2.95%4.930.79
06/24645657637657+3.3%87,600640億5750万+2.34%4.880.79
06/21667667633636-4.07%214,400620億1000万-0.63%4.720.76
06/20670670662663-0.3%68,000646億4250万+3.76%4.920.79
06/19660665654665+2.15%55,900648億3750万+4.56%4.940.79
06/18666670650651-1.96%63,800634億7250万+2.84%4.830.78
06/176666706636640%60,700647億4000万+5.06%4.930.79
06/14660669656664+1.22%154,300647億4000万+5.4%4.930.79
06/13652660651656+0.61%87,700639億6000万+4.29%4.870.78
06/12653658652652-0.91%37,900635億7000万+3.66%4.840.78
06/11651660649658+0.3%93,100641億5500万+4.78%4.890.79
06/10655661654656-0.3%69,800639億6000万+4.29%4.870.78
06/07658658646658+0.92%82,600641億5500万+4.61%4.890.79
06/066536596506520%44,800635億7000万+3.49%4.840.78
06/05644652643652+2.84%93,300635億7000万+3.33%4.840.78
06/04627634626634+1.12%62,000618億1500万+0.32%4.710.76
06/03627630625627-0.95%49,800611億3250万-0.95%4.660.75
05/31634644631633-0.63%114,500617億1750万-0.16%4.70.76
05/30630638630637+0.47%37,100621億750万+0.31%4.730.76
05/29624637622634+1.28%122,100618億1500万-0.31%4.710.76
05/28621629619626+1.13%187,600610億3500万-1.57%4.650.75
05/276196226166190%61,200603億5250万-2.67%4.60.74
05/24618620613619+0.16%96,200603億5250万-2.83%4.60.74
05/23619620615618-0.16%58,600602億5500万-2.98%4.590.74
05/22616626615619+1.14%76,800603億5250万-2.98%4.60.74
05/21606615606612+1.83%52,500596億7000万-4.08%4.540.73
05/20600607597601+0.33%92,500585億9750万-5.95%4.460.72
05/17594604591599+1.7%89,500584億250万-6.41%4.450.72