株価チャート

2019/05/20~2019/10/10

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
10/10822827811824+0.73%49,900389億395万-3.17%53.710.58
10/09817819807818-0.61%46,700386億2067万-3.99%53.320.57
10/08813825810823+1.98%88,200388億5674万-3.4%53.650.57
10/07815818804807-0.74%27,500381億132万-5.28%52.610.56
10/04814817805813-0.49%37,400383億8460万-4.47%530.57
10/03829829809817-2.85%43,200385億7345万-3.77%53.260.57
10/02845845832841-0.71%27,400397億658万-0.83%54.820.59
10/01836849831847+2.79%47,300399億8986万+0.24%55.210.59
09/30833840818824-2.14%46,200389億395万-2.37%53.710.58
09/27860871834842-4.97%70,600397億5379万-0.12%54.890.59
09/26879899870886+2.31%80,600418億3119万+5.23%57.760.62
09/25871877865866-1.59%36,300408億8692万+3.22%56.450.6
09/24898914875880-1.9%45,800415億4791万+5.14%57.360.61
09/20888902869897+1.01%82,100423億5054万+7.55%58.470.63
09/19869890866888+3.02%84,500419億2561万+6.86%57.890.62
09/18868871848862-2.05%71,800406億9806万+4.11%56.190.6
09/17908908876880-2.65%52,000415億4791万+6.54%57.360.61
09/13902904884904+1.12%98,200426億8103万+9.71%58.930.63
09/12900906879894+0.68%59,500422億890万+8.89%58.280.62
09/11867888863888+3.02%54,500419億2561万+8.29%57.890.62
09/10848865846862+2.25%26,000406億9806万+5.25%56.190.6
09/09832851832843+1.2%31,500398億101万+2.93%54.950.59
09/06835846827833+0.73%50,900393億2887万+1.46%54.30.58
09/05822838820827+1.85%87,900390億4559万+0.24%53.910.58
09/04830830811812-3.22%31,600383億3739万-2.17%52.930.57
09/03820845820839+2.57%30,000396億1215万+0.48%54.690.59
09/02811826803818-0.49%19,600386億2067万-2.5%53.320.57
08/30793826793822+5.12%53,000388億952万-2.61%53.580.57
08/297827887777820%32,100369億2098万-7.89%50.980.55
08/28783788774782+0.77%31,300369億2098万-8.64%50.980.55
08/27786794774776+0.26%40,800366億3770万-10.08%50.580.54
08/26785791772774-4.8%67,200365億4327万-11.14%50.450.54
08/23811821805813+1.5%33,300383億8460万-7.4%530.57
08/22820820799801-0.99%48,000378億1804万-9.18%52.210.56
08/21814819807809-1.7%19,400381億9575万-9%52.740.57
08/208228268148230%31,000388億5674万-8.04%53.650.57
08/19821831821823+1.73%29,500388億5674万-8.76%53.650.57
08/16811820809809+0.12%41,700381億9575万-11%52.740.57
08/15797816795808-2.3%41,200381億4853万-11.79%52.670.56
08/14820829816827+2.73%43,900390億4559万-10.4%53.910.58
08/13811815784805-2.54%85,500380億689万-13.44%52.480.56
08/09852858820826-1.31%67,000389億9838万-12.13%53.840.58
08/08851855836837-1.76%45,800395億1772万-11.8%54.560.58
08/07854864847852-1.39%37,500402億2593万-10.97%55.540.6
08/06850870844864-0.23%53,300407億9249万-10.47%56.320.6
08/05876879855866-2.81%64,200408億8692万-11%56.450.6
08/02926926888891-5.31%67,200420億6726万-8.99%58.080.62
08/01934945930941-0.32%13,900444億2793万-4.37%61.340.66
07/31935956935944-0.32%38,900445億6957万-4.16%61.540.66
07/30931953931947+1.72%26,400447億1121万-3.96%61.730.66
07/29946946925931-1.69%29,800439億5580万-5.67%60.690.65
07/26949952940947-0.94%22,200447億1121万-4.15%61.730.66
07/25948963948956+0.84%8,700451億3614万-3.34%62.320.67
07/24966969947948-1.86%31,000447億5843万-4.15%61.80.66
07/23958970956966+0.84%34,900456億827万-2.23%62.970.67
07/22959970954958-0.93%20,400452億3056万-2.94%62.450.67
07/19919969919967+6.15%44,000456億5548万-1.93%63.040.68
07/18950951910911-5.3%73,700430億1153万-7.32%59.390.64
07/17970976957962-0.93%35,900454億1942万-2.24%62.710.67
07/16985988970971-2.12%30,300458億4434万-1.32%63.30.68
07/121,0021,012988992-0.3%22,300468億3582万+0.81%64.670.69
07/119811,001976995+1.63%32,600469億7746万+1.22%64.860.69
07/10977986962979-0.31%42,200462億2205万-0.2%63.820.68
07/091,0231,025979982-4.01%37,700463億6369万+0.2%64.010.69
07/081,0401,0461,0231,023-2.39%32,300482億9944万+4.6%66.690.71
07/051,0381,0591,0381,048+0.96%54,400494億7978万+7.6%68.320.73
07/041,0401,0511,0321,038-0.19%21,000490億765万+7.23%67.660.73
07/031,0401,0421,0281,040-0.57%33,400491億207万+7.88%67.790.73
07/021,0621,0621,0421,046-2.06%53,300493億8535万+9.07%68.190.73
07/011,0771,0781,0471,068+5.01%105,300504億2405万+11.72%69.620.75
06/281,0501,0601,0081,017-0.59%119,200480億1616万+7.05%66.290.71
06/279701,0249701,023+6.45%69,300482億9944万+8.14%66.690.71
06/26957970957961-0.41%30,600453億7220万+2.02%62.640.67
06/25975981961965-2.13%29,700455億6106万+2.44%62.910.67
06/24956986956986+3.03%25,500465億5254万+4.78%64.270.69
06/21967979957957-0.83%49,800451億8335万+1.81%62.380.67
06/20970985965965-0.31%21,800455億6106万+2.55%62.910.67
06/19933972932968+4.76%39,900457億270万+2.76%63.10.68
06/18932942921924-0.86%55,000436億2530万-1.91%60.230.65
06/17918936909932+1.19%42,500440億301万-1.27%60.750.65
06/14909929907921+0.88%60,000434億8366万-2.64%60.040.64
06/13921934906913-2.04%67,500431億595万-3.69%59.520.64
06/12945945932932-1.69%62,400440億301万-2.1%60.750.65
06/11964964945948-2.57%63,800447億5843万-0.63%61.80.66
06/10970978961973+1.35%22,200459億3877万+1.46%63.430.68
06/07958976942960+0.42%17,100453億2499万-0.41%62.580.67
06/06954961940956+0.42%25,700451億3614万-1.54%62.320.67
06/05961968947952+1.82%48,200449億4728万-2.56%62.060.66
06/04916935916935+2.3%36,500441億4465万-5.17%60.950.65
06/039009198959140%37,000431億5317万-8.05%59.580.64
05/31926929909914-1.61%42,900431億5317万-8.96%59.580.64
05/30919933919929+0.11%26,000438億6137万-8.38%60.560.65
05/29934946923928-2.21%34,900438億1416万-9.38%60.490.65
05/28924951924949+1.82%62,100448億564万-8.13%61.860.66
05/27922935911932+1.3%33,400440億301万-10.56%60.750.65
05/24913925910920-0.86%47,200434億3645万-12.38%59.970.64
05/23929937926928-1.17%37,300438億1416万-12.37%60.490.65
05/22945961938939-0.74%31,800443億3351万-12%61.210.66
05/21950955928946-1.97%20,700446億6400万-12%61.670.66
05/209891,000964965-2.33%22,200455億6106万-10.98%62.910.67