株価チャート

2019/04/16~2019/09/12

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
09/123,6203,6453,6103,625+1.4%286,0002247億1087万+5.44%12.40.87
09/113,5753,5903,5203,575+1.85%214,7002216億1141万+4.44%12.230.86
09/103,5003,5203,4903,510+1.45%157,7002175億8211万+2.87%12.010.84
09/093,4203,4703,4153,460+1.02%179,4002144億8265万+1.73%11.840.83
09/063,4853,4903,4153,425-1.3%264,6002123億1303万+0.85%11.720.82
09/053,4253,5003,4253,470+2.36%365,4002151億254万+2.15%11.870.83
09/043,4353,4403,3853,390-0.44%231,1002101億4340万-0.18%11.60.81
09/033,3553,4303,3553,405+1.04%176,3002110億7324万+0.12%11.650.82
09/023,3753,4003,3403,370-0.88%323,6002089億362万-0.97%11.530.81
08/303,4103,4403,3853,400+0.15%243,1002107億6330万-0.21%11.630.82
08/293,3903,4003,3653,395+0.59%133,6002104億5335万-0.5%11.610.81
08/283,4053,4053,3703,375+0.45%181,3002092億1357万-1.26%11.540.81
08/273,4053,4103,3603,360-0.3%196,7002082億8373万-1.87%11.490.81
08/263,3453,3903,3253,370-1.32%233,9002089億362万-1.72%11.530.81
08/233,4203,4203,3703,415-0.15%213,8002116億9313万-0.55%11.680.82
08/223,4753,4753,4103,420-1.16%236,5002120億308万-0.44%11.70.82
08/213,4853,4953,4553,460-1.56%164,5002144億8265万+0.67%11.840.83
08/203,5253,5403,4703,515-0.14%219,7002178億9205万+2.27%12.020.84
08/193,5253,5553,4853,520+0.14%143,6002182億200万+2.53%12.040.84
08/163,4753,5253,4553,515-0.28%192,6002178億9205万+2.54%12.020.84
08/153,4503,5253,4453,525-0.7%277,9002185億1195万+3.01%12.060.85
08/143,4303,5653,4303,550+5.65%395,4002200億6168万+3.86%12.140.85
08/133,4103,4203,2853,360+2.28%704,6002082億8373万-1.61%11.490.81
08/093,3003,3153,2703,285+0.77%331,8002036億3454万-3.95%11.240.79
08/083,2503,2703,2403,260+0.15%245,2002020億8481万-4.93%11.150.78
08/073,2153,2653,1903,255-0.76%278,9002017億7486万-5.35%11.130.78
08/063,1453,2853,1303,280+1.39%333,5002033億2459万-4.93%11.220.79
08/053,3203,3303,2203,235-3.14%393,7002005億3508万-6.5%11.070.78
08/023,3803,3903,3203,340-3.05%371,1002070億4394万-3.72%11.430.8
08/013,4253,4603,4103,445-0.43%220,8002135億5281万-0.92%11.780.83
07/313,4753,5003,4503,460-1.28%339,3002144億8265万-0.55%11.840.83
07/303,4903,5253,4903,505+1.3%226,3002172億7216万+0.69%11.990.84
07/293,4753,4803,4253,460-0.14%162,9002144億8265万-0.63%11.840.83
07/263,5153,5203,4603,465-1.56%171,2002147億9259万-0.55%11.850.83
07/253,5303,5503,5003,520-0.85%246,8002182億200万+1.03%12.040.84
07/243,5453,5853,5403,550+0.85%313,0002200億6168万+1.92%12.140.85
07/233,5003,5303,4753,520+0.72%237,4002182億200万+1.24%12.040.84
07/223,5003,5203,4803,495+0.14%200,1002166億5227万+0.58%11.960.84
07/193,4453,4953,4303,490+1.6%245,7002163億4232万+0.43%11.940.84
07/183,5003,5103,4203,435-1.43%254,8002129億3292万-1.09%11.750.82
07/173,4553,5053,4553,485+0.87%211,0002160億3238万+0.29%11.920.84
07/163,4303,4653,4253,455+1.02%230,9002141億7270万-0.58%11.820.83
07/123,4403,4553,4203,420+0.74%237,0002120億308万-1.58%11.70.82
07/113,3603,4103,3553,395+0.74%181,6002104億5335万-2.36%11.610.81
07/103,3803,3853,3553,370-1.61%215,9002089億362万-3.08%11.530.81
07/093,4553,4553,4053,425-0.87%146,9002123億1303万-1.61%11.720.82
07/083,4803,4853,4503,455-1%140,1002141億7270万-0.69%11.820.83
07/053,5203,5253,4853,490-0.85%123,8002163億4232万+0.52%11.940.84
07/043,5303,5353,5003,520+0.28%118,6002182億200万+1.5%12.040.84
07/033,4903,5253,4753,510-0.71%145,7002175億8211万+1.27%12.010.84
07/023,5103,5403,4953,535+0.28%157,6002191億3184万+2.11%12.090.85
07/013,5453,5603,4903,525+2.03%198,7002185億1195万+2.03%12.060.85
06/283,4853,4953,4153,455-2.12%342,7002141億7270万+0.12%11.820.83
06/273,5253,5403,5053,530+1%169,2002188億2189万+2.35%12.070.85
06/263,5153,5453,4803,495-0.57%170,4002166億5227万+1.51%11.960.84
06/253,5253,5703,5103,515-0.28%193,7002178億9205万+2.18%12.020.84
06/243,5203,5403,5003,525+0.28%111,0002185億1195万+2.62%12.060.85
06/213,4903,5353,4753,515+1.3%238,7002178億9205万+2.51%12.020.84
06/203,5203,5253,4553,470-0.57%193,2002151億254万+1.31%11.870.83
06/193,4653,5053,4653,490+2.2%208,5002163億4232万+2.05%11.940.84
06/183,4703,4853,4103,415-1.44%130,9002116億9313万0%11.680.82
06/173,4803,5053,4503,465-0.57%191,6002147億9259万+1.55%11.850.83
06/143,4853,5003,4703,485+0.87%269,2002160億3238万+2.14%11.920.84
06/133,4603,4653,4303,455-0.86%174,1002141億7270万+1.29%11.820.83
06/123,4903,5003,4753,485+0.29%148,9002160億3238万+2.2%11.920.84
06/113,4553,4853,4403,475+0.43%113,9002154億1249万+1.91%11.890.83
06/103,4903,5003,4403,460+0.14%196,4002144億8265万+1.38%11.840.83
06/073,3803,4553,3703,455+1.17%121,2002141億7270万+1.05%11.820.83
06/063,4253,4503,4153,415-1.3%117,2002116億9313万-0.38%11.680.82
06/053,4103,4703,4003,460+2.82%186,5002144億8265万+0.58%11.840.83
06/043,3453,3653,3053,365+1.97%220,4002085億9367万-2.52%11.510.81
06/033,3103,3203,2803,300-2.65%208,4002045億6437万-4.84%11.290.79
05/313,4103,4253,3653,390-2.02%262,0002101億4340万-2.73%11.60.81
05/303,4103,4653,4103,460+1.32%202,0002144億8265万-1.11%11.840.83
05/293,3853,4303,3353,415+1.49%338,6002116億9313万-2.73%11.680.82
05/283,3803,4203,3653,365-1.46%272,7002085億9367万-4.57%11.510.81
05/273,4103,4303,3853,415+0.59%157,4002116億9313万-3.61%11.680.82
05/243,3703,4003,3353,395+0.3%160,7002104億5335万-4.55%11.610.81
05/233,3903,4053,3653,385-1.31%144,9002098億3346万-5.24%11.580.81
05/223,4303,4603,4153,430+1.33%252,6002126億2297万-4.38%11.730.82
05/213,3453,3903,3353,385+0.3%234,2002098億3346万-5.97%11.580.81
05/203,4103,4453,3703,375-1.03%243,1002092億1357万-6.66%11.540.81
05/173,3603,4453,3353,410+1.79%250,2002113億8319万-6.19%11.660.82
05/163,3603,3853,3203,350-0.45%227,8002076億6384万-8.22%11.460.8
05/153,3903,4353,3253,365+0.75%343,7002085億9367万-8.21%11.510.81
05/143,3853,3853,2553,340-3.61%761,2002070億4394万-9.21%11.430.8
05/133,4403,5003,4103,465+0.29%400,8002147億9259万-6.2%11.850.83
05/103,4453,5053,4053,455+0.88%424,4002141億7270万-6.65%11.820.83
05/093,4453,4653,4253,425-1.72%323,3002123億1303万-7.63%11.720.82
05/083,5003,5353,4753,485-1.97%343,8002160億3238万-6.29%11.920.84
05/073,5853,5853,5303,555-1.66%303,8002203億7162万-4.69%12.160.85
04/263,6603,6703,5853,615-1.9%209,5002240億9097万-3.21%12.370.87
04/253,6703,7003,6203,685-0.67%257,9002284億3022万-1.42%12.610.88
04/243,7503,7603,7053,710-1.46%157,1002299億7995万-0.75%12.690.89
04/233,7653,7803,7503,765+0.4%90,2002333億8936万+0.72%12.880.9
04/223,7203,7653,7153,750+0.27%108,7002324億5952万+0.37%12.830.9
04/193,7603,7603,7053,740+0.4%124,4002318億3963万+0.19%12.790.9
04/183,8053,8053,7103,725-1.32%217,8002309億979万-0.08%12.740.89
04/173,8153,8303,7753,775-0.26%183,2002340億925万+1.42%12.910.91
04/163,7903,8053,7653,785-0.13%178,3002346億2914万+1.94%12.950.91