株価チャート

2019/04/17～2019/09/13

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
09/131,2701,2731,2571,268-0.94%114,300649億6281万-1.32%-5.27
09/121,3001,3291,2591,280-1.31%186,300655億7760万-0.47%-5.32
09/111,2711,2971,2541,297+1.89%79,500664億4855万+0.7%-5.39
09/101,2931,3061,2681,273-1.85%106,900652億1897万-1.32%-5.29
09/091,3381,3491,2851,297-2.85%158,800664億4855万+0.39%-5.39
09/061,3141,3551,3121,335+1.06%122,300683億9538万+2.85%-5.54
09/051,3111,3561,3011,321+0.76%189,200676億7813万+1.46%-5.49
09/041,2881,3131,2741,311-0.15%101,800671億6580万+0.23%-5.45
09/031,3011,3161,2871,3130%117,600672億6827万0%-5.45
09/021,2771,3221,2511,313+1.55%154,800672億6827万-0.53%-5.45
08/301,2651,3001,2561,293+3.69%132,600662億4362万-2.64%-5.37
08/291,2131,2501,2071,247+2.21%138,200638億8692万-6.66%-5.18
08/281,2251,2511,2151,220-1.77%155,000625億365万-9.29%-5.07
08/271,2701,3011,2411,242-2.13%150,100636億3076万-8.2%-5.16
08/261,2651,2741,2571,269-2.68%68,400650億1404万-6.69%-5.27
08/231,3121,3131,2861,304-1.36%95,000668億718万-4.75%-5.42
08/221,3421,3461,3121,3220%84,400677億2936万-3.92%-5.49
08/211,2761,3271,2641,322+2.24%103,900677億2936万-4.48%-5.49
08/201,2551,2991,2491,293+3.27%149,800662億4362万-7.11%-5.37
08/191,2311,2521,2301,252+1.13%78,000641億4309万-10.7%-5.2
08/161,2121,2661,2121,238+0.81%110,400634億2583万-12.51%-5.14
08/151,2161,2431,2121,228-3.31%209,700629億1351万-14.37%-5.1
08/141,2861,3041,2571,270-1.32%129,300650億6527万-12.53%-5.27
08/131,3101,3121,2801,287-3.01%104,400659億3622万-12.57%-5.35
08/091,3001,3801,2881,327+1.53%169,400679億8552万-11%-5.51
08/081,3101,3201,2741,307-1.28%177,500669億6087万-13.21%-5.43
08/071,3401,3441,3021,324-0.53%97,700678億3183万-13.12%-5.5
08/061,2941,3331,2621,331-1.11%171,200681億9045万-13.63%-5.53
08/051,4011,4161,3251,346-5.41%284,700689億5894万-13.72%-5.59
08/021,4251,4471,4031,423-2.2%150,800729億384万-9.77%-5.91
08/011,4471,4651,4411,455-0.34%61,400745億4328万-8.72%-6.04
07/311,4391,4601,4321,460+0.76%71,300747億9945万-9.32%-6.06
07/301,4691,4771,4381,449-2.36%164,200742億3589万-10.83%-6.02
07/291,5001,5021,4611,484-1.2%108,600731億3804万-9.51%-5.93
07/261,4851,5111,4751,502+0.87%148,300740億2516万-9.13%-6
07/251,4701,4901,4511,489+1.29%141,700733億8447万-10.73%-5.95
07/241,4701,4851,4581,470+2.08%219,100724億4806万-12.66%-5.87
07/231,4331,4571,3931,440+1.62%308,700709億6953万-15.14%-5.75
07/221,4601,4611,4081,417-3.8%264,300698億2905万-17.28%-5.66
07/191,4911,5191,4391,473-0.94%396,600725億8870万-14.9%-5.88
07/181,5091,5091,4811,487-2.11%106,600732億7861万-14.74%-5.94
07/171,5351,5351,4891,519-0.72%177,400748億5556万-13.59%-6.07
07/161,5731,5731,5061,530-1.23%499,600753億9763万-13.66%-6.11
07/121,5801,5901,5361,549-0.77%492,100763億3394万-13.27%-6.19
07/111,6121,6121,5361,561-8.77%953,900769億2529万-13.23%-6.24
07/101,6981,7331,6981,711+0.77%72,400843億1722万-5.31%-6.84
07/091,7581,7581,6971,698-3.85%125,000836億7659万-6.34%-6.78
07/081,7651,7781,7461,766+1.15%68,700870億2759万-2.59%-7.06
07/051,7091,7481,6951,746+1.93%56,500860億4200万-3.54%-6.98
07/041,7411,7621,7111,713-2.11%63,000844億1578万-5.36%-6.84
07/031,7611,7701,7261,750-0.4%96,300862億3912万-3.53%-6.99
07/021,7941,8051,7501,757-2.06%139,700865億8408万-3.25%-7.02
07/011,8001,8291,7841,7940%97,600884億742万-1.37%-7.17
06/281,8021,8081,7751,794-2.39%143,700884億742万-1.21%-7.17
06/271,8281,8431,7851,838-0.43%199,800905億7572万+1.49%-7.34
06/261,8451,8751,8251,846-0.32%74,800909億6995万+2.33%-7.37
06/251,8321,8621,8081,852+2.26%87,500912億6563万+3%-7.4
06/241,8111,8251,7901,811+0.06%93,000892億4119万+1%-7.23
06/211,8771,8801,8051,810-3.88%102,700891億9191万+1.29%-7.23
06/201,8571,9201,8471,883+1.51%158,900927億8915万+5.67%-7.52
06/191,8361,8591,8221,855+1.31%81,800914億939万+4.62%-7.41
06/181,8541,8791,8311,831-0.76%45,000902億2673万+3.86%-7.31
06/171,8301,8621,8241,845-0.75%38,900909億1661万+5.07%-7.37
06/141,8341,9161,8211,859+2.99%173,700916億650万+6.29%-7.43
06/131,8231,8231,7941,805-1.42%52,500889億4552万+3.56%-7.21
06/121,8591,8841,8241,831-2.45%58,400902億2673万+5.17%-7.31
06/111,8701,8861,8431,877-0.05%64,900924億9349万+7.94%-7.5
06/101,8711,9101,8661,878+1.02%104,000925億4276万+7.99%-7.5
06/071,7941,8781,7931,859+4.61%202,000916億650万+6.96%-7.43
06/061,8581,8601,7761,777-4.46%92,600875億6576万+2.07%-7.1
06/051,7801,8881,7641,860+9.41%382,900916億5577万+6.41%-7.43
06/041,7591,7591,6801,700+1.25%113,200837億7141万-3.02%-6.79
06/031,7181,7331,6691,679-4.49%86,600827億3658万-4.87%-6.71
05/311,7881,8001,7121,758-1.95%206,400866億2949万-0.96%-7.02
05/301,8001,8101,7671,793-1.21%114,600883億5419万+0.62%-7.16
05/291,8081,8951,7981,815-0.17%266,900894億3829万+1.79%-7.25
05/281,7161,8321,7141,818+6.07%280,200895億8613万+2.02%-7.26
05/271,6901,7541,6801,714+1.72%158,600844億6129万-3.82%-6.85
05/241,6501,6941,6501,685+0.9%91,400830億3225万-5.66%-6.73
05/231,7001,7001,6501,670-1.36%81,100822億9309万-6.7%-6.67
05/221,7381,7451,6741,693-1.51%170,800834億2646万-5.68%-6.76
05/211,6461,7391,6221,719+3%283,400847億767万-4.29%-6.87
05/201,6801,6801,6401,669+0.24%94,800822億4381万-6.97%-6.67
05/171,6991,7071,6501,665+0.36%121,200820億4670万-7.09%-6.65
05/161,6811,6881,6361,659+2.92%182,400817億5104万-7.37%-6.63
05/151,6641,6691,5871,612-2.18%254,600794億3500万-9.99%-6.44
05/141,6501,6651,6321,648-1.96%219,700812億899万-8.09%-6.58
05/131,7111,7201,6661,681-2.04%110,700828億3514万-6.46%-6.72
05/101,7591,7851,7001,716-1.61%192,900845億5984万-4.56%-6.86
05/091,7851,7991,7381,744-2.02%109,800859億3961万-3.11%-6.97
05/081,8221,8431,7691,780-5.12%227,600877億1359万-1.11%-7.11
05/071,8341,8921,7631,876+0.75%269,900924億4421万+4.4%-7.49
04/261,9011,9041,8121,862-3.62%285,100917億5433万+4.2%-7.44
04/251,9371,9611,9011,932-0.46%270,100952億374万+8.54%-7.72
04/242,0002,0051,9361,941-2.71%151,400956億4723万+9.6%-7.75
04/232,0182,0401,9321,995-0.4%297,200983億821万+13.22%-7.97
04/221,9002,0451,8642,003+3.78%545,700987億243万+14.26%-8
04/192,0202,0231,8881,9300%547,700951億518万+10.6%-7.71
04/181,8452,1141,8271,930+5.93%1,728,900951億518万+10.86%-7.71
04/171,7821,8451,7761,822+2.59%225,500897億8324万+4.95%-7.28