株価チャート

2019/05/23~2019/10/16

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
10/162,1232,1372,0752,088-0.1%52,800748億2813万+3.88%15.560.4
10/152,1032,1092,0822,090+1.7%44,500748億9981万+4.55%15.580.4
10/112,0512,0582,0252,055+0.93%31,200736億4550万+3.32%15.310.39
10/102,0552,0552,0162,036-1.07%26,400729億6460万+2.93%15.170.39
10/092,0432,0582,0102,058-0.87%59,300737億5301万+4.57%15.340.39
10/082,0652,0882,0652,076+1.02%30,000743億9808万+6.08%15.470.4
10/072,0582,0782,0532,055-0.1%39,500736億4550万+5.66%15.310.39
10/042,0202,0602,0112,057+2.08%53,700737億1718万+6.41%15.330.39
10/032,0112,0151,9752,015-0.89%109,100722億1201万+4.89%15.020.39
10/022,0162,0371,9932,033+0.35%32,200728億5708万+6.38%15.150.39
10/012,0102,0412,0102,026+0.6%23,800726億622万+6.63%15.10.39
09/302,0262,0352,0062,014-0.59%27,600721億7618万+6.5%15.010.39
09/272,0122,0342,0052,026-0.1%52,500726億622万+7.71%15.10.39
09/262,0682,0682,0142,028-0.1%123,400726億7790万+8.28%15.110.39
09/252,0152,0391,9902,030+0.2%39,300727億4957万+8.85%15.130.39
09/242,0282,0462,0162,026-0.1%62,200726億622万+9.16%15.10.39
09/202,0552,0592,0232,028+1.1%83,200726億7790万+9.8%15.110.39
09/191,9972,0231,9932,006+1.06%65,200718億8948万+9.2%14.950.38
09/181,9811,9921,9701,985+0.15%58,100711億3690万+8.41%14.790.38
09/171,9861,9991,9671,982+0.2%44,600710億2938万+8.66%14.770.38
09/131,9411,9811,9281,978+1.91%89,500708億8604万+8.86%14.740.38
09/121,9171,9531,9071,941+1.94%45,200695億6006万+7.18%14.460.37
09/111,8981,9101,8711,904+1.6%62,700682億3408万+5.31%14.190.37
09/101,8501,8851,8181,874+1.85%42,800671億5896万+3.82%13.970.36
09/091,8161,8451,8071,840+0.99%40,200659億4050万+1.94%13.710.35
09/061,8481,8581,8221,822-0.33%32,600652億9543万+0.55%13.580.35
09/051,7931,8491,7931,828+3.16%74,100655億1045万+0.33%13.620.35
09/041,7891,7981,7701,772-1.28%53,600635億357万-3.22%13.210.34
09/031,7801,8041,7751,795+1.13%44,700643億2782万-2.6%13.380.34
09/021,7981,8081,7751,775-0.39%38,200636億1108万-4.16%13.230.34
08/301,7831,7971,7541,782+1.25%58,400638億6194万-4.25%13.280.34
08/291,7731,7731,7391,760+0.17%18,800630億7352万-5.98%13.120.34
08/281,7721,7821,7441,757-0.96%27,900629億6601万-6.64%13.090.34
08/271,7611,7831,7601,774+1.84%39,600635億7524万-6.24%13.220.34
08/261,7391,7511,7231,742-3.22%33,500624億2845万-8.36%12.980.33
08/231,7991,8051,7851,800+1.18%21,700645億701万-5.81%13.410.35
08/221,8161,8161,7691,779-1.6%36,800637億5443万-7.2%13.260.34
08/211,8021,8231,8011,808-0.99%33,800647億9371万-6.22%13.470.35
08/201,8011,8281,8011,826+0.72%22,200654億3878万-5.83%13.610.35
08/191,8261,8261,8021,813+0.61%21,300649億7289万-6.98%13.510.35
08/161,7871,8101,7831,802+0.67%26,300645億7868万-8.01%13.430.35
08/151,7971,7971,7781,790-2.4%32,900641億4864万-9.18%13.340.34
08/141,8321,8531,8121,834+1.1%17,700657億2547万-7.51%13.670.35
08/131,8171,8201,7841,814-0.22%48,400650億873万-9.03%13.520.35
08/091,8431,8451,7971,818-0.6%29,800651億5208万-9.33%13.550.35
08/081,8341,8591,8221,829-1.14%27,900655億4629万-9.32%13.630.35
08/071,8351,8571,8171,850+0.33%30,500662億9887万-8.78%13.790.35
08/061,8031,8441,7891,844-2.02%45,900660億8385万-9.61%13.740.35
08/051,9651,9651,8761,882-6.13%60,900674億4566万-8.24%14.020.36
08/022,0012,0121,9742,005-2.67%69,000718億5364万-2.67%14.940.38
08/012,0632,0812,0512,060-0.72%14,700738億2469万-0.19%15.350.4
07/312,0502,0982,0502,075+0.24%50,300743億6225万+0.44%15.460.4
07/302,0172,0802,0172,070+3.14%45,200741億8306万+0.15%15.430.4
07/292,0142,0251,9912,007-0.4%19,300719億2532万-2.95%14.960.38
07/262,0162,0161,9972,015-1.08%12,200722億1201万-2.7%15.020.39
07/252,0222,0442,0172,037+0.39%10,600730億43万-1.78%15.180.39
07/242,0212,0312,0092,029+1%24,400727億1373万-2.36%15.120.39
07/231,9862,0121,9742,009+0.9%19,000719億9699万-3.37%14.970.39
07/221,9932,0031,9811,991+0.15%19,200713億5192万-4.32%14.840.38
07/191,9621,9971,9601,988+1.38%34,200712億4441万-4.61%14.810.38
07/182,0442,0441,9571,961-4.48%52,300702億7680万-5.99%14.610.38
07/172,0632,0762,0472,053-1.06%34,100735億7383万-1.72%15.30.39
07/162,0702,0872,0612,0750%18,800743億6225万-0.62%15.460.4
07/122,0812,1082,0702,075+0.1%37,100743億6225万-0.53%15.460.4
07/112,0832,0892,0672,073-0.62%39,300742億9057万-0.58%15.450.4
07/102,0922,1042,0762,086-0.9%48,800747億5646万+0.19%15.550.4
07/092,1022,1212,0802,105+0.38%22,400754億3736万+1.15%15.690.4
07/082,0872,1062,0842,097-0.14%28,200751億5067万+1.01%15.630.4
07/052,1232,1232,0862,100-0.43%24,000752億5818万+1.4%15.650.4
07/042,1352,1422,1042,109-0.09%23,900755億8071万+2.13%15.720.4
07/032,1302,1322,0952,111-1.22%29,900756億5239万+2.43%15.730.4
07/022,1272,1492,1192,137+0.05%21,500765億8416万+3.89%15.930.41
07/012,1412,1412,0722,136+2.01%30,500765億4832万+4.09%15.920.41
06/282,0822,1092,0772,094-0.48%42,600750億4315万+2.3%15.60.4
06/272,1202,1352,0952,104-0.43%24,800754億153万+2.99%15.680.4
06/262,1372,1522,1032,113+0.62%59,300757億2406万+3.63%15.750.41
06/252,1022,1162,0882,100-0.1%16,400752億5818万+3.24%15.650.4
06/242,0732,1132,0732,102+1.35%14,200753億2985万+3.5%15.660.4
06/212,1162,1172,0592,074-1.33%37,700743億2641万+2.27%15.460.4
06/202,1302,1302,0912,102-0.57%10,800753億2985万+3.7%15.660.4
06/192,0852,1262,0852,114+1.88%26,300757億5990万+4.5%15.750.41
06/182,0432,0802,0262,075+1.57%42,900743億6225万+2.72%15.460.4
06/172,0642,0642,0052,043-1.54%37,500732億1546万+1.29%15.220.39
06/142,0752,0812,0422,075+2.22%41,300743億6225万+3.03%15.460.4
06/132,0242,0361,9812,030-0.34%36,500727億4957万+0.79%15.130.39
06/122,0202,0502,0052,037+0.25%29,400730億43万+1.19%15.180.39
06/112,0452,0642,0082,032-0.2%29,800728億2125万+0.89%15.140.39
06/102,0292,0492,0112,036+0.34%30,000729億6460万+0.99%15.170.39
06/072,0312,0321,9972,029+0.64%24,000727億1373万+0.5%15.120.39
06/062,0542,0542,0102,016-2.04%24,400722億4785万-0.4%15.020.39
06/052,0232,0602,0182,058+3.63%24,500737億5301万+1.53%15.340.39
06/041,9631,9871,9521,986+1.85%35,300711億7273万-2.12%14.80.38
06/031,9241,9551,9161,950-0.51%50,600698億8259万-4.18%14.530.37
05/311,9942,0001,9541,960-2.83%49,300702億4097万-4.02%14.610.38
05/301,9882,0241,9882,017+0.6%16,100722億8369万-1.47%15.030.39
05/291,9772,0121,9602,005+0.2%29,400718億5364万-2.34%14.940.38
05/281,9852,0181,9852,001-0.69%67,500717億1029万-2.82%14.910.38
05/272,0002,0181,9912,015+1%13,400722億1201万-2.47%15.020.39
05/241,9762,0041,9761,995-0.5%30,300714億9527万-3.62%14.870.38
05/231,9972,0091,9752,0050%30,300718億5364万-3.33%14.940.38