株価チャート

2019/04/19~2019/09/18

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
09/181,7511,7531,6981,702-3.02%134,200919億4514万+3.59%10.590.61
09/171,7601,7651,7351,755-0.9%128,800948億830万+7.14%10.920.63
09/131,7731,7841,7531,7710%167,900956億7265万+8.65%11.020.64
09/121,7681,7891,7461,771+0.68%169,100956億7265万+9.25%11.020.64
09/111,7121,7601,7051,759+2.75%184,600950億2438万+9.19%10.940.63
09/101,6721,7141,6681,712+2.15%177,900924億8536万+6.87%10.650.61
09/091,6461,6781,6411,676+1.82%116,100905億4057万+5.08%10.430.6
09/061,6331,6501,6191,646+0.8%159,400889億1992万+3.46%10.240.59
09/051,6031,6561,5941,633+1.87%173,300882億1763万+2.64%10.160.59
09/041,5981,6071,5761,603-1.48%128,800865億9698万+0.75%9.970.57
09/031,6081,6321,5861,627-0.91%148,400878億9350万+1.94%10.120.58
09/021,6511,6661,6391,642-0.55%320,800887億383万+2.75%10.210.59
08/301,6181,6531,6121,651+3.58%318,100891億9003万+3.12%10.270.59
08/291,5721,6001,5551,594+2.11%217,400861億1078万-0.69%9.920.57
08/281,5841,5871,5511,561-1.64%128,400843億2806万-3.04%9.710.56
08/271,5601,5931,5601,587+2.12%136,100857億3263万-1.92%9.870.57
08/261,5611,5771,5451,554-3.66%140,000839億4991万-4.19%9.670.56
08/231,6071,6161,5981,613+0.25%52,100871億3720万-0.92%10.030.58
08/221,6131,6211,6001,609+0.37%88,800869億2111万-1.17%10.010.58
08/211,5881,6211,5871,603-0.62%105,400865億9698万-1.72%9.970.57
08/201,6041,6171,5841,613+0.25%105,700871億3720万-1.35%10.030.58
08/191,5991,6201,5951,609+1.26%111,600869億2111万-1.89%10.010.58
08/161,5891,6141,5801,589-0.5%216,500858億4067万-3.35%9.880.57
08/151,5591,6221,5481,597-0.44%163,900862億7285万-3.21%9.930.57
08/141,6001,6281,5931,604+1.39%277,000866億5100万-3.14%9.980.58
08/131,5261,5921,5191,582+2.13%289,000854億6252万-4.93%9.840.57
08/091,5351,5561,5061,549+0.91%219,400836億7980万-7.47%9.640.56
08/081,5141,5561,5111,535+0.92%193,000829億2349万-8.9%9.550.55
08/071,5351,5521,5191,521-0.91%121,900821億6719万-10.32%9.460.55
08/061,4841,5431,4781,535-1.03%197,800829億2349万-10.13%9.550.55
08/051,5471,5531,5131,551-1.21%239,600837億8784万-9.83%9.650.56
08/021,5861,5911,5501,570-3.86%328,800848億1426万-9.2%9.770.56
08/011,6291,6471,6111,633-0.49%214,300882億1763万-5.99%10.160.59
07/311,7041,7241,6411,641-4.7%411,900886億4981万-5.64%10.210.59
07/301,7051,7271,7011,722+1.77%172,600930億2558万-1.15%10.710.62
07/291,7051,7051,6791,692-0.59%69,000914億492万-2.93%10.520.61
07/261,7201,7251,6881,702-2.69%142,900919億4514万-2.46%10.590.61
07/251,7311,7551,7171,749+0.98%103,600944億8417万+0.11%10.880.63
07/241,7491,7491,7241,732-0.97%107,100935億6579万-0.92%10.770.62
07/231,7021,7691,7021,749+2.76%155,600944億8417万+0.11%10.880.63
07/221,6801,7101,6731,702+0.83%108,100919億4514万-2.52%10.590.61
07/191,6331,6911,6331,688+3.37%130,800911億8883万-3.49%10.50.61
07/181,6691,6731,6271,633-3.09%217,600882億1763万-6.85%10.160.59
07/171,7071,7131,6821,685-1.12%111,600910億2677万-4.21%10.480.6
07/161,7151,7191,6971,704-0.64%108,400920億5318万-3.4%10.60.61
07/121,7301,7391,7081,715-0.41%79,900926億4742万-3.05%10.670.62
07/111,7261,7351,7081,722-0.75%106,300930億2558万-2.82%10.710.62
07/101,7501,7501,7151,735-1.42%117,300937億2786万-2.25%10.790.62
07/091,8001,8081,7521,760-1.84%51,800950億7841万-1.01%10.950.63
07/081,8201,8231,7891,793-1.65%91,800968億6113万+0.9%11.150.64
07/051,8341,8451,8181,823-0.22%55,000984億8178万+2.76%11.340.65
07/041,8271,8361,8121,827+1%45,200986億9787万+3.22%11.360.66
07/031,7941,8141,7841,809-0.44%75,600977億2547万+2.32%11.250.65
07/021,8271,8271,8071,817-1.14%60,900981億5765万+2.83%11.30.65
07/011,8301,8381,7861,838+2.62%81,600992億9211万+4.02%11.430.66
06/281,7661,7981,7631,791+1.88%141,300967億5308万+1.47%11.140.64
06/271,6961,7591,6961,758+3.72%190,200949億7036万-0.4%10.940.63
06/261,7051,7291,6931,695-1.51%57,100915億6699万-4.02%10.540.61
06/251,7211,7541,7161,721-0.12%80,000929億7155万-2.71%10.710.62
06/241,7541,7651,7201,723-1.88%171,500930億7960万-2.71%10.720.62
06/211,7461,7661,7291,756+0.52%198,100948億6232万-1.01%10.920.63
06/201,7691,7831,7451,747-1.02%56,200943億7612万-1.63%10.870.63
06/191,7141,7721,7141,765+3.16%128,200953億4851万-0.79%10.980.63
06/181,7431,7611,7081,711-1.84%70,600924億3134万-3.98%10.640.61
06/171,7661,7721,7371,743-1.97%81,400941億6003万-2.35%10.840.63
06/141,7731,7971,7531,778+0.62%107,500960億5080万-0.5%11.060.64
06/131,7511,7741,7411,767-1.34%111,900954億5656万-1.34%10.990.63
06/121,8081,8081,7861,791-1.32%89,300967億5308万-0.33%11.140.64
06/111,8221,8221,8031,815-0.17%82,800980億4961万+0.55%11.290.65
06/101,8271,8441,8181,818+0.83%116,900982億1167万+0.22%11.310.65
06/071,7901,8101,7801,803+0.73%62,500974億134万-1.15%11.220.65
06/061,8111,8271,7871,790-1.16%110,500966億9906万-2.51%11.130.64
06/051,7821,8201,7791,811+3.96%121,100978億3352万-2.11%11.270.65
06/041,7001,7571,7001,742+2.47%175,100941億601万-6.55%10.840.62
06/031,6931,7071,6831,700-1.28%67,100918億3710万-9.62%10.570.61
05/311,7661,7661,7161,722-3.85%103,300930億2558万-9.42%10.710.62
05/301,7611,8001,7611,791+0.39%75,000967億5308万-6.72%11.140.64
05/291,7841,8021,7601,784-1.05%73,100963億7493万-7.85%11.10.64
05/281,7941,8151,7851,803+0.06%108,700974億134万-7.59%11.220.65
05/271,7921,8281,7821,802+0.39%138,100973億4732万-8.25%11.210.65
05/241,7621,8081,7551,795+0.96%92,700969億6917万-9.21%11.170.64
05/231,7761,8131,7661,778+0.23%129,400960億5080万-10.61%11.060.64
05/221,7781,8021,7741,774-0.22%57,700958億3471万-11.43%11.030.64
05/211,7731,7891,7581,778-0.67%45,700960億5080万-11.81%11.060.64
05/201,8411,8431,7821,790-1.27%40,100966億9906万-11.78%11.130.64
05/171,8281,8431,8001,8130%67,900979億4156万-11.26%11.280.65
05/161,8191,8281,8041,813-0.77%102,000979億4156万-11.86%11.280.65
05/151,8181,8301,7791,827+1.16%85,100986億9787万-11.74%11.360.66
05/141,7551,8201,7341,806+1.01%114,300975億6341万-13.3%11.230.65
05/131,8621,8621,7621,788-5.2%252,700965億9102万-14.69%11.120.64
05/101,8811,9281,8621,886-1.57%228,5001018億8516万-10.49%11.730.68
05/091,9601,9701,9141,916-3.09%114,6001035億581万-9.32%11.920.69
05/082,0152,0161,9651,977-2.95%124,7001068億114万-6.75%12.30.71
05/072,0942,0942,0302,037-1.88%108,8001100億4245万-4.19%12.670.73
04/262,0792,0852,0162,076-1.14%102,6001121億4930万-2.44%12.910.74
04/252,1262,1372,0742,100-1.41%88,3001134億4583万-1.5%13.060.75
04/242,1732,1742,1272,130-1.93%60,9001150億6648万-0.05%13.250.76
04/232,1702,2022,1692,172+0.09%58,2001173億3540万+1.97%13.510.78
04/222,1702,1882,1672,170-1.23%65,6001172億2735万+1.97%13.50.78
04/192,1872,2122,1872,197+0.46%70,1001186億8594万+3.34%13.670.79