株価チャート

2019/05/08~2019/09/30

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
09/303,9703,9903,9353,970-1.37%19,200778億948万-1.81%21.291.21
09/274,0554,0803,9904,025-3.01%33,100788億8745万-0.54%21.581.23
09/264,1154,1904,1154,150+1.84%30,400813億3737万+2.52%22.251.27
09/254,1054,1554,0604,075-1.21%17,200798億6742万+0.62%21.851.24
09/244,1254,1704,1054,1250%10,600808億4738万+1.85%22.121.26
09/204,1154,1404,0604,125+0.24%25,200808億4738万+1.95%22.121.26
09/194,0954,1504,0754,115+0.49%26,400806億5139万+1.78%22.061.26
09/184,1804,1804,0704,095-1.92%26,400802億5940万+1.34%21.961.25
09/174,2754,2754,1554,175-1.53%32,600818億2735万+3.34%22.391.28
09/134,2504,2504,1904,240+0.83%39,000831億131万+4.98%22.741.3
09/124,2154,2304,1604,205+0.96%27,100824億1533万+4.08%22.551.28
09/114,0604,1754,0604,165+2.71%28,600816億3136万+3.04%22.331.27
09/104,0504,0554,0104,055+0.12%15,000794億7543万+0.12%21.741.24
09/093,9754,0553,9754,050+1.5%12,200793億7743万-0.44%21.721.24
09/064,0404,0403,9803,990-0.99%11,300782億147万-2.64%21.391.22
09/053,9104,0453,9104,030+3.47%20,200789億8544万-2.52%21.611.23
09/043,9103,9603,8853,895-2.14%11,000763億3953万-6.73%20.891.19
09/033,9453,9953,9303,980+0.89%8,200780億548万-5.75%21.341.22
09/023,9803,9903,9203,945-1.99%13,900773億1950万-7.55%21.151.2
08/303,9554,0353,9454,025+3.07%17,600788億8745万-6.63%21.581.23
08/293,9353,9353,8653,905-0.38%11,700765億3552万-10.37%20.941.19
08/283,9503,9853,9053,9200%5,000768億2951万-11.03%21.021.2
08/273,9553,9903,9203,920+0.9%20,100768億2951万-11.95%21.021.2
08/263,9303,9303,8853,885-3.12%23,700761億4354万-13.59%20.831.19
08/234,0704,0854,0104,010-1.72%13,200785億9346万-11.67%21.51.22
08/224,0804,1154,0654,080+1.24%14,500799億6541万-10.84%21.881.25
08/214,1304,1404,0304,030-4.05%15,000789億8544万-12.66%21.611.23
08/204,0804,2054,0604,200+2.94%17,000823億1734万-9.72%22.521.28
08/194,0804,1004,0604,080+1.24%13,000799億6541万-12.91%21.881.25
08/164,0304,0854,0154,030-0.37%13,900789億8544万-14.64%21.611.23
08/153,9504,0503,9454,045-0.37%19,400792億7943万-14.99%21.691.24
08/144,1004,1354,0504,060-0.37%42,800795億7343万-15.33%21.771.24
08/134,0804,0804,0304,075-2.16%38,400798億6742万-15.7%21.851.24
08/094,2604,2854,1504,165-2.12%43,400816億3136万-14.56%22.331.27
08/084,2354,2804,2154,255+0.12%28,700833億9530万-13.39%22.821.3
08/074,3154,3304,2454,250-2.63%38,800832億9730万-14.04%22.791.3
08/064,3154,3804,2804,365-3.11%68,900855億5123万-12.28%23.411.33
08/054,7004,7304,4854,505-6.15%61,400882億9514万-9.88%24.161.38
08/024,8354,8654,7654,800-2.04%28,100940億7696万-4.25%25.741.47
08/015,0505,0504,9004,900-3.35%40,400960億3689万-2.27%26.271.5
07/315,0405,1105,0105,0700%31,400993億6879万+1.3%27.191.55
07/305,0905,1505,0705,070-0.2%22,000993億6879万+1.56%27.191.55
07/295,0605,1205,0605,080+0.4%12,300995億6478万+1.99%27.241.55
07/265,1305,1305,0305,060-2.13%16,800991億7279万+1.81%27.131.55
07/255,1105,1805,1105,170+0.78%14,5001013億2872万+4.21%27.721.58
07/245,1005,1505,0905,130+1.18%22,7001005億4475万+3.68%27.511.57
07/235,0205,1105,0205,070+1%19,300993億6879万+2.78%27.191.55
07/225,0105,0604,9905,020+0.7%16,800983億8882万+1.99%26.921.53
07/194,9055,0404,9054,985+1.73%21,900977億284万+1.4%26.731.52
07/185,0405,0404,8854,900-2.78%28,500960億3689万-0.26%26.271.5
07/174,9755,0804,9755,040+1.2%21,500987億8080万+2.58%27.021.54
07/164,9805,0104,9604,980-0.6%20,200976億484万+1.45%26.71.52
07/124,9705,0404,9455,010+0.5%15,100981億9282万+2.1%26.861.53
07/114,9605,0304,9304,985+0.5%15,600977億284万+1.65%26.731.52
07/105,0105,0204,9404,960-0.2%46,500972億1286万+1.29%26.61.52
07/095,0105,0504,9704,970-1.39%20,400974億885万+1.66%26.651.52
07/085,1005,1205,0405,040-1.18%14,600987億8080万+3.34%27.021.54
07/055,1305,2005,1005,100-0.39%22,600999億5677万+4.92%27.351.56
07/045,0305,1805,0305,120+1.79%24,8001003億4875万+5.57%27.451.56
07/035,0205,1005,0005,030-0.2%21,400985億8481万+3.97%26.971.54
07/024,9405,0704,9355,040+1.92%16,100987億8080万+4.24%27.021.54
07/014,9304,9754,8954,945+2.17%24,000969億1886万+2.3%26.521.51
06/284,8204,8904,8104,840+0.21%31,200948億6093万+0.06%25.951.48
06/274,6804,8354,6804,830+3.09%31,800946億6494万-0.29%25.91.48
06/264,7254,7654,6854,685-1.37%15,800918億2303万-3.42%25.121.43
06/254,7954,8254,7504,750-0.94%12,800930億9699万-2.36%25.471.45
06/244,7954,8304,7654,795+0.1%9,400939億7896万-1.7%25.711.46
06/214,8304,8304,7754,790-0.83%12,000938億8096万-2.13%25.681.46
06/204,8454,8704,7704,830-0.31%7,300946億6494万-1.67%25.91.48
06/194,8004,8654,7804,845+1.79%12,200949億5893万-1.66%25.981.48
06/184,8154,8554,7504,760-0.94%17,400932億9298万-3.64%25.521.45
06/174,8504,8604,8004,805-1.23%18,600941億7495万-3.03%25.761.47
06/144,9204,9204,8554,865-0.71%18,700953億5092万-2.13%26.091.49
06/134,8504,9004,8304,9000%16,300960億3689万-1.69%26.271.5
06/124,9205,0004,9004,900-1.21%18,500960億3689万-2.16%26.271.5
06/114,9304,9604,8404,960+0.71%31,400972億1286万-1.51%26.61.52
06/105,0005,0204,8854,925-0.2%28,400965億2688万-2.78%26.411.5
06/074,8154,9604,7704,935+2.49%34,500967億2287万-3.22%26.461.51
06/064,7654,8454,7504,815+1.26%18,800943億7095万-6.25%25.821.47
06/054,7354,7604,7254,755+2.15%37,600931億9499万-8.1%25.51.45
06/044,6654,6804,6104,655+0.22%55,700912億3505万-10.76%24.961.42
06/034,7004,7754,5854,645-3.83%40,400910億3905万-11.68%24.911.42
05/314,8804,9104,7654,830+0.42%62,100946億6494万-8.87%25.91.48
05/304,9354,9354,8054,810-3.02%19,400981億2095万-9.81%26.251.5
05/295,0005,0204,9154,960-1.2%23,0001011億8086万-7.64%27.071.54
05/285,0605,0805,0105,020-0.2%27,3001024億482万-7.05%27.41.56
05/275,0405,0505,0105,030+0.6%20,4001026億881万-7.37%27.451.56
05/245,0205,0204,9805,000-0.4%24,5001019億9683万-8.27%27.291.55
05/235,0205,0504,9855,0200%19,1001024億482万-8.29%27.41.56
05/225,0905,1104,9855,020-1.18%30,8001024億482万-8.63%27.41.56
05/215,1205,1205,0505,080-2.12%27,5001036億2878万-7.94%27.721.58
05/205,2605,2805,1705,190-1.14%17,9001058億7271万-6.28%28.321.61
05/175,2305,2505,2105,250+0.96%17,5001070億9667万-5.44%28.651.63
05/165,2005,2105,1205,200+0.58%30,5001060億7670万-6.59%28.381.62
05/155,1905,1905,1105,170+0.78%27,2001054億6472万-7.45%28.211.61
05/145,1305,1405,0105,130-1.35%38,1001046億4875万-8.44%281.59
05/135,2105,2505,1805,200-0.19%25,5001060億7670万-7.56%28.381.62
05/105,0905,2304,8055,210-5.1%103,3001062億8070万-7.62%28.431.62
05/095,5505,5605,4305,490-2.14%36,1001119億9252万-2.99%29.961.71
05/085,6005,6505,5805,610-1.75%24,5001144億4044万-1.09%30.611.74