株価チャート

2019/05/09～2019/10/01

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
10/01314326314322+1.9%981,800447億2789万-0.92%27.82.58
09/30320322314316-0.94%691,300438億9445万-2.47%-2.7
09/27315321309319+0.63%1,204,300443億1117万-1.54%-2.73
09/26327329316317-2.76%1,390,900440億3336万-2.46%-2.71
09/25325328318326-0.31%1,150,000452億8351万-0.31%-2.79
09/24336342326327-3.82%1,684,300454億2242万-0.61%-2.79
09/20335346335340+2.72%1,737,100472億2821万+2.72%-2.91
09/19325333320331+2.48%1,450,000459億7805万-0.6%-2.83
09/18320325317323+0.62%1,163,400448億6679万-4.15%-2.76
09/17319324314321+0.63%1,035,000445億8898万-5.87%-2.74
09/13322323306319-0.31%2,370,800443億1117万-7.54%-2.73
09/12327327318320+0.31%1,257,700444億5008万-8.31%-2.73
09/11314328311319-0.31%3,091,100443億1117万-9.63%-2.73
09/10341345316320-6.71%3,200,300444億5008万-10.11%-2.73
09/09330344326343+3%1,651,500476億4492万-4.46%-2.93
09/06343343322333-3.76%3,211,700462億5586万-8.01%-2.85
09/05353355346346-0.57%1,715,600480億6164万-5.21%-2.96
09/04340351340348+2.96%2,118,700483億3946万-4.92%-2.97
09/03340346333338+1.81%2,623,200469億5039万-7.65%-2.89
09/02324335318332+2.47%2,693,800461億1695万-9.78%-2.84
08/30308325308324+6.23%1,901,900450億570万-11.96%-2.77
08/29307314304305-2.56%1,461,800423億6648万-17.57%-2.61
08/283093283083130%3,418,700434億7773万-15.63%-2.67
08/27306316303313+4.33%3,315,200434億7773万-15.86%-2.67
08/26301309293300-0.99%7,440,500416億7195万-19.79%-2.56
08/23318319302303-4.72%5,240,000420億8866万-19.2%-2.59
08/22345347315318-7.29%5,990,900441億7226万-15.43%-2.72
08/21360360342343-4.99%3,498,600476億4492万-9.02%-2.93
08/20374374356361-4.5%3,549,900501億4524万-4.5%-3.08
08/193803893753780%1,934,500525億665万0%-3.23
08/16407407377378-7.13%4,198,500525億665万0%-3.23
08/15402411399407-1.21%1,972,700565億3494万+7.67%-3.48
08/14426427402412-3.51%3,416,900572億2947万+9.57%-3.52
08/13415427413427+1.18%1,743,600593億1307万+14.17%-3.65
08/09420429416422-0.24%1,612,300586億1854万+13.44%-3.61
08/08410428403423+3.17%3,894,200587億5744万+14.32%-3.61
08/07405412399410+0.74%2,013,200569億5166万+11.72%-3.5
08/06389414388407+1.75%2,852,500565億3494万+11.81%-3.48
08/05404412390400-2.91%3,262,100555億6260万+10.5%-3.42
08/02393414389412+3%4,746,400572億2947万+14.44%-3.52
08/01376401373400+4.44%5,672,400555億6260万+12.04%-3.42
07/31375397372383+10.37%13,129,200532億118万+8.19%-3.27
07/30366366341347-6.47%4,291,400482億55万-1.14%-2.97
07/29355372355371+5.4%1,921,300515億3431万+5.7%-3.17
07/26351359350352-0.56%1,039,700488億9508万+0.86%-3.01
07/25346357345354+2.91%975,200491億7290万+1.72%-3.03
07/24351353343344-0.86%624,100477億8383万-0.86%-2.94
07/23345349336347+1.76%1,269,800482億55万+0.29%-2.97
07/22337346334341+1.79%1,162,400473億6711万-1.45%-2.91
07/19333338332335+1.21%858,500465億3367万-3.18%-2.86
07/18346346331331-5.7%1,681,000459億7805万-4.06%-2.83
07/17359359340351-2.5%2,222,900487億5618万+1.74%-3
07/16362370360360-1.64%1,253,700500億634万+4.35%-3.08
07/12371372358366-2.4%2,220,500508億3977万+6.4%-3.13
07/11371377369375+0.54%981,500520億8993万+9.33%-3.2
07/10361375356373+2.47%1,689,500518億1212万+9.38%-3.19
07/09362367352364+0.28%1,494,800505億6196万+7.06%-3.11
07/08368375362363-0.82%1,835,200504億2305万+7.4%-3.1
07/05359367350366+0.83%1,703,000508億3977万+9.25%-3.13
07/04359367353363+3.42%2,644,300504億2305万+8.68%-3.1
07/03353353342351-0.28%1,492,700487億5618万+5.72%-3
07/02353361345352-1.4%1,745,600488億9508万+6.67%-3.01
07/01350368350357+3.18%2,736,900495億8962万+8.18%-3.05
06/28351356336346+5.81%4,783,700480億6164万+5.49%-2.96
06/27325328321327-0.3%718,800454億2242万-0.3%-2.79
06/26320328315328+2.18%909,300455億6133万0%-2.8
06/25329333316321-1.53%1,005,500445億8898万-2.43%-2.74
06/24323327319326-0.91%823,000452億8351万-0.91%-2.79
06/21339339324329-2.66%897,600457億23万-0.3%-2.81
06/20330339328338+2.74%924,700469億5039万+2.11%-2.89
06/19325329319329+2.17%957,500457億23万-0.9%-2.81
06/18329331318322-2.72%1,321,400447億2789万-3.3%-2.75
06/17333335326331-1.78%948,300459億7805万-1.19%-2.83
06/14332337326337+2.43%767,100468億1149万0%-2.88
06/13322334321329+1.54%1,168,100457億23万-2.95%-2.81
06/12345345324324-6.09%2,299,700450億570万-4.99%-2.77
06/11336348334345+2.99%1,447,700479億2274万+0.29%-2.95
06/10347357334335-4.29%2,465,200465億3367万-2.9%-2.86
06/07329353329350+6.06%3,472,800486億1727万+1.16%-2.99
06/06330335315330-1.49%2,873,600458億3914万-4.35%-2.82
06/05315336312335+8.77%2,801,200465億3367万-3.18%-2.86
06/04306314304308+1.32%1,805,000427億8320万-10.98%-2.63
06/03318318300304-5.59%2,845,400422億2757万-12.39%-2.6
05/31315325310322+2.88%2,208,100447億2789万-7.74%-2.75
05/30316323309313-2.49%1,844,100434億7773万-10.57%-2.67
05/29326326311321-3.31%2,190,400445億8898万-8.55%-2.74
05/28316332314332+4.4%1,800,500461億1695万-5.41%-2.84
05/27329330317318-4.79%1,911,500441億7226万-9.4%-2.72
05/24333336327334-0.6%1,530,100463億9477万-4.84%-2.85
05/23342345332336-3.17%1,472,200466億7258万-4.27%-2.87
05/22340352335347+2.97%1,961,900482億55万-0.86%-2.97
05/21342345320337-1.46%3,871,200468億1149万-3.44%-2.88
05/20364365338342-5%2,271,200475億602万-2.01%-2.92
05/17366368357360+0.28%1,683,100500億634万+3.45%-3.08
05/16363371357359-0.83%1,363,000498億6743万+3.16%-3.07
05/15366368354362-2.69%2,394,600502億8415万+4.62%-3.09
05/14363375350372+0.27%3,406,900516億7321万+8.14%-3.18
05/13382398370371-3.13%4,921,100515億3431万+8.48%-3.17
05/10384388372383-1.29%5,152,800532億118万+12.65%-3.27
05/09405412377388-0.26%8,965,300538億9572万+14.45%-3.32