株価チャート

2019/04/11~2019/09/09

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
09/092,3212,3282,3022,308-1.33%306,2002779億1920万+3.59%72.774.18
09/062,3702,3812,3332,339-0.97%342,4002816億5208万+5.36%73.754.24
09/052,3332,3682,3222,362+1.59%514,4002844億2164万+6.73%74.484.28
09/042,3222,3422,3162,325-1.02%309,2002799億6627万+5.49%73.314.21
09/032,3242,3542,3202,349+1.56%382,2002828億5624万+6.92%74.074.25
09/022,3302,3382,3062,313-1.62%405,8002785億2128万+5.76%72.934.19
08/302,2542,3582,2462,351+5.43%1,020,6002830億9707万+7.89%74.134.26
08/292,2252,2402,2022,230+0.45%327,0002685億2678万+2.81%70.314.04
08/282,1832,2372,1832,220+3.02%544,8002673億2263万+2.68%704.02
08/272,1362,1772,1192,155+2.28%341,2002594億9561万-0.05%67.953.9
08/262,0892,1182,0882,107-2.09%325,3002537億1566万-2.14%66.443.82
08/232,1392,1592,1212,152+0.14%300,4002591億3437万0%67.853.9
08/222,2132,2132,1382,149-4.02%608,2002587億7312万+0.05%67.763.89
08/212,2642,2642,2212,239-1.84%359,3002696億1052万+4.33%70.64.05
08/202,2352,2842,2182,281+2.01%541,6002746億6798万+6.49%71.924.13
08/192,2972,3032,2282,236-1.84%442,1002692億4928万+4.68%70.54.05
08/162,2302,2982,2202,278+2.84%510,2002743億673万+6.8%71.834.13
08/152,1952,2232,1592,215-0.89%311,0002667億2055万+4.09%69.844.01
08/142,2502,2532,2042,235+0.49%284,8002691億2886万+5.18%70.474.05
08/132,1932,2542,1802,224+0.32%384,3002678億429万+4.86%70.124.03
08/092,2092,2392,1882,217+1.09%485,2002669億6138万+4.58%69.94.01
08/082,1682,1992,0932,193+0.69%616,4002640億7141万+3.49%69.153.97
08/072,1522,2152,1012,178+8.2%1,199,3002622億6517万+2.88%68.673.94
08/061,9782,0281,9552,013-1.37%398,2002423億9660万-4.91%63.473.65
08/052,1042,1142,0082,041-3.13%411,7002457億6823万-3.77%64.353.7
08/022,1142,1532,0852,107-1.82%340,7002537億1566万-0.71%66.443.82
08/012,1422,1612,1182,146-0.46%259,6002584億1187万+1.32%67.663.89
07/312,1342,1732,1292,156+0.33%267,4002596億1603万+2.04%67.983.9
07/302,1002,1532,1002,149+2.63%273,0002587億7312万+1.99%67.763.89
07/292,1052,1242,0912,094-0.33%199,4002521億5026万-0.33%66.033.79
07/262,0892,1242,0852,101-0.1%216,6002529億9317万+0.14%66.253.8
07/252,0832,1092,0802,103+1.89%292,9002532億3400万+0.33%66.313.81
07/242,0752,0752,0452,064-0.53%216,2002485億3779万-1.39%65.083.74
07/232,0722,0942,0552,075+0.39%235,1002498億6237万-0.72%65.433.76
07/222,0672,0782,0382,067-0.39%189,2002488億9904万-1.01%65.173.74
07/192,0502,0862,0432,075+1.02%315,2002498億6237万-0.48%65.433.76
07/182,0952,0952,0482,054-3.02%336,2002473億3364万-1.3%64.763.72
07/172,1222,1222,0992,118-0.47%264,8002550億4024万+1.83%66.783.84
07/162,1152,1372,1052,128-0.65%293,9002562億4439万+2.5%67.13.85
07/122,1472,1582,1252,142-0.93%201,2002579億3021万+3.38%67.543.88
07/112,1722,1842,1562,162+0.6%247,6002603億3852万+4.65%68.173.92
07/102,1112,1602,0892,149+1.22%301,3002587億7312万+4.32%67.763.89
07/092,1482,1482,1162,123-0.61%300,4002556億4231万+3.21%66.943.84
07/082,2202,2202,1312,136-3.78%482,7002572億772万+3.84%67.353.87
07/052,1852,2202,1742,220+1.93%391,6002673億2263万+7.82%704.02
07/042,1862,2002,1662,178+1.54%353,4002622億6517万+5.57%68.673.94
07/032,1872,1952,1252,145-1.97%485,1002582億9146万+3.57%67.633.88
07/022,1162,1902,1102,188+3.84%783,0002634億6933万+5.04%68.993.96
07/012,0802,1112,0732,107+2.63%600,0002537億1566万+0.57%66.443.82
06/282,0282,0592,0072,053+1.58%418,6002472億1322万-2.52%64.733.72
06/272,0202,0251,9882,021+0.05%439,0002433億5992万-4.4%63.723.66
06/262,0152,0372,0012,020+1.05%403,1002432億3951万-4.94%63.693.66
06/252,0072,0241,9901,999-0.3%301,3002407億1078万-6.33%63.033.62
06/242,0122,0221,9952,005-0.25%248,7002414億3327万-6.53%63.223.63
06/212,0722,0722,0082,010-2.66%550,1002420億3535万-6.86%63.383.64
06/202,0252,0842,0212,065+1.92%548,4002486億5821万-4.93%65.113.74
06/192,0092,0301,9982,026+1.71%393,3002439億6200万-7.19%63.883.67
06/182,0222,0491,9821,992-1.48%616,1002398億6787万-9.21%62.813.61
06/171,9932,0271,9852,022+1.71%536,6002434億8034万-8.38%63.753.66
06/141,9751,9921,9431,988+0.4%440,5002393億8621万-10.41%62.683.6
06/132,0032,0071,9741,980-1.59%463,3002384億2288万-11.29%62.433.59
06/122,0312,0352,0092,012-1.08%344,5002422億7618万-10.46%63.443.64
06/112,0292,0372,0002,034+1.09%430,7002449億2533万-10.08%64.133.68
06/101,9972,0341,9922,012+0.85%703,2002422億7618万-11.68%63.443.64
06/072,0092,0211,9671,995-1.48%975,1002402億2912万-13.07%62.93.61
06/062,0752,0751,9902,025-2.46%1,016,0002438億4159万-12.45%63.853.67
06/052,1122,1152,0592,076-1.56%1,115,3002499億8278万-10.86%65.463.76
06/042,1902,1952,0872,109-3.39%724,9002539億5650万-9.91%66.53.82
06/032,2722,2722,1812,183-6.07%748,1002628億6725万-7.15%68.833.95
05/312,3482,3802,3102,324-2.15%638,1002798億4585万-1.44%73.284.21
05/302,4372,4522,3622,375-3.53%751,3002859億8705万+0.68%74.894.3
05/292,4522,5072,4192,462-0.97%879,3002964億6320万+4.28%77.634.46
05/282,3982,5002,3892,486+5.07%916,0002993億5318万+5.38%78.394.5
05/272,2922,3682,2862,366+4.05%466,2002849億330万+0.38%74.64.28
05/242,2802,2822,2462,274-0.57%194,8002738億2507万-3.6%71.74.12
05/232,2442,2952,2352,287+1.96%292,8002753億9047万-3.38%72.114.14
05/222,2642,2762,2432,243-0.97%295,6002700億9219万-5.6%70.724.06
05/212,3112,3162,2652,265-2.71%342,3002727億4133万-5.03%71.424.1
05/202,3602,3862,3252,328-1.85%345,1002803億2751万-2.76%73.44.22
05/172,3532,3732,3262,372+1.85%349,2002856億2580万-1.17%74.794.3
05/162,3012,3332,2812,329+0.78%357,5002804億4793万-3.12%73.434.22
05/152,3792,3792,2842,311-0.77%439,4002782億8045万-4.19%72.874.18
05/142,2702,3352,2482,329+0.91%502,7002804億4793万-3.76%73.434.22
05/132,3302,3402,2792,308-0.65%291,3002779億1920万-5.06%72.774.18
05/102,3232,3762,2952,323-0.98%375,4002797億2543万-4.83%73.254.21
05/092,3802,3932,3352,346-2.17%299,8002824億9499万-4.24%73.974.25
05/082,3982,4072,3722,398-1.28%251,2002887億5660万-2.56%75.614.34
05/072,4522,4742,4222,429-0.12%453,7002924億8949万-1.66%76.594.4
04/262,4352,4392,4012,432-0.08%261,4002928億5073万-1.7%76.684.4
04/252,4252,4402,4162,434+0.37%315,1002930億9157万-1.93%76.754.41
04/242,4102,4262,3962,425+2.11%356,1002920億783万-2.69%76.464.39
04/232,3562,3772,3482,375+0.34%157,1002859億8705万-5.04%74.894.3
04/222,3502,3762,3192,367+0.47%261,4002850億2372万-5.85%74.634.29
04/192,3632,3842,3412,356+0.51%415,3002836億9915万-6.84%74.294.27
04/182,4002,4062,3382,344-3.38%545,2002822億5416万-7.86%73.914.24
04/172,4252,4342,3952,426-0.08%339,5002921億2824万-5.31%76.494.39
04/162,4362,4652,4232,428-0.25%221,4002923億6907万-5.64%76.564.4
04/152,4342,4422,4142,434+1.08%283,7002930億9157万-5.73%76.754.41
04/122,4902,4982,3972,408-3.29%539,7002899億6076万-7.1%75.934.36
04/112,4682,5052,4682,490+0.08%260,1002998億3484万-4.41%78.514.51