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
09/30407412401408-0.24%82,400188億6004万+0.25%-0.73
09/27425425407409-3.08%127,100189億627万+0.49%-0.73
09/26410429410422+2.68%193,100195億720万+3.69%-0.75
09/25414415404411-0.72%71,600189億9872万+0.98%-0.73
09/24401422401414+1.97%158,400191億3739万+1.72%-0.74
09/20419419399406-1.69%194,400187億6759万0%-0.72
09/19420424412413-0.48%108,300190億9117万+1.72%-0.74
09/18425429413415-1.66%114,100191億8362万+2.22%-0.74
09/17420432419422-1.17%130,900195億720万+3.94%-0.75
09/13434439422427-0.7%210,800197億3833万+5.17%-0.76
09/12433440430430-0.23%131,400198億7700万+5.91%-0.77
09/11422432419431+2.62%115,200199億2323万+6.42%-0.77
09/10413429413420+1.69%164,600194億1475万+3.96%-0.75
09/09415416408413-0.48%118,400190億9117万+2.23%-0.74
09/064194204104150%101,000191億8362万+2.72%-0.74
09/05399418398415+5.6%205,600191億8362万+2.72%-0.74
09/04392398381393-0.51%240,900181億6666万-2.96%-0.7
09/033933993923950%45,800182億5911万-3.19%-0.7
09/02382397382395+1.54%120,700182億5911万-3.66%-0.7
08/30373390372389+5.14%113,700179億8175万-5.58%-0.69
08/29378382364370-2.37%123,600171億347万-10.63%-0.66
08/28387389376379-2.07%160,200175億1950万-9.11%-0.68
08/27397404387387-0.77%115,900178億8930万-7.86%-0.69
08/26397397389390-3.7%188,800180億2798万-7.58%-0.69
08/23412416404405-2.41%95,200187億2136万-4.26%-0.72
08/224234354154150%220,400191億8362万-1.89%-0.74
08/21412419412415-0.95%78,000191億8362万-1.89%-0.74
08/20395419394419+6.35%179,200193億6852万-0.95%-0.75
08/19405409393394-1.5%172,100182億1288万-6.86%-0.7
08/16408411395400-2.2%220,100184億9024万-5.88%-0.71
08/15404411400409-2.15%188,400189億627万-4.22%-0.73
08/14420427411418+1.46%112,200193億2230万-2.11%-0.74
08/13402416402412-2.83%188,900190億4494万-3.96%-0.73
08/094314364184240%159,500195億9965万-1.4%-0.76
08/08413436408424+5.47%302,900195億9965万-1.17%-0.76
08/07406413396402-0.74%140,200185億8269万-6.07%-0.72
08/06390408389405-0.49%220,100187億2136万-5.59%-0.72
08/05408409396407-1.69%253,200188億1381万-5.35%-0.72
08/02422426414414-5.05%217,800191億3739万-3.5%-0.74
08/01432443428436-0.91%181,600201億5436万+1.87%-0.78
07/31447449440440-2%119,600203億3926万+3.53%-0.78
07/30443454435449+1.13%169,300207億5529万+6.4%-0.8
07/29453455444444-1.55%199,400205億2416万+5.97%-0.79
07/26448453442451-0.44%213,300208億4774万+8.41%-0.8
07/25447453441453+2.03%331,000209億4019万+9.69%-0.81
07/24445453442444+1.14%246,700205億2416万+8.29%-0.79
07/23442447433439+0.23%280,200202億9303万+8.13%-0.78
07/22422441422438+3.3%240,200202億4681万+8.68%-0.78
07/19400426400424+6%310,500195億9965万+6.27%-0.76
07/18406411398400-1.96%175,300184億9024万+0.76%-0.71
07/17408412398408-0.73%176,000188億6004万+3.03%-0.73
07/16433436404411-5.08%468,900189億9872万+4.05%-0.73
07/12446446426433-2.91%302,000200億1568万+10.18%-0.77
07/11445454439446+2.06%282,100206億1661万+14.36%-0.79
07/10431445426437+2.1%266,200202億58万+12.92%-0.78
07/09452452422428-5.52%478,300197億8455万+11.46%-0.76
07/08433463432453+5.84%671,400209億4019万+18.9%-0.81
07/05416431416428+4.14%327,000197億8455万+13.83%-0.76
07/04417417408411+1.48%165,000189億9872万+10.48%-0.73
07/03416416400405-2.41%259,100187億2136万+9.46%-0.72
07/02419425414415-2.12%291,900191億8362万+13.08%-0.74
07/01394433394424+10.13%656,200195億9965万+16.16%-0.76
06/28384387377385-0.77%210,200177億9685万+6.35%-0.64
06/27373392369388+6.01%261,700179億3553万+7.78%-0.65
06/26364377362366-0.54%134,800169億1856万+1.95%-0.61
06/25372375365368-1.87%150,10073億7748万+2.51%-0.25
06/24375377369375-0.27%112,20075億1781万+4.46%-0.26
06/21374387372376+0.8%196,20075億3786万+5.03%-0.26
06/20373375361373+0.81%114,60074億7771万+4.19%-0.25
06/19355374355370+6.63%225,50074億1757万+3.06%-0.25
06/18353360347347-2.25%114,80069億5648万-3.61%-0.24
06/17363363346355-0.56%165,80071億1686万-1.66%-0.24
06/14355362351357+0.28%122,50071億5695万-1.65%-0.24
06/13371371355356-4.56%209,30071億3691万-2.47%-0.24
06/12389389373373-3.87%156,10074億7771万+1.36%-0.25
06/11374389367388+4.86%171,20077億7843万+4.3%-0.26
06/10372379366370+0.54%150,50074億1757万-1.6%-0.25
06/07351370349368+5.14%232,10073億7748万-3.41%-0.25
06/06365370350350-3.31%151,50070億1662万-9.33%-0.24
06/05361367355362+3.13%168,20072億5719万-7.65%-0.25
06/04331351331351+5.72%142,30070億3667万-11.81%-0.24
06/03339339328332-3.49%288,20066億5577万-18.02%-0.23
05/31350354342344-2.27%153,30068億9634万-16.5%-0.23
05/30344354342352+2.92%173,60070億5672万-15.59%-0.24
05/29345347338342-1.44%153,90068億5624万-19.15%-0.23
05/283443513413470%322,60069億5648万-19.11%-0.24
05/27354354345347-1.7%198,70069億5648万-20.23%-0.24
05/243493553413530%212,50070億7676万-19.77%-0.24
05/23359359349353-2.49%252,50070億7676万-20.5%-0.24
05/22368377360362+0.28%251,70072億5719万-19.38%-0.25
05/21363369350361-2.17%297,30072億3714万-20.48%-0.25
05/20383388368369-2.64%208,80073億9752万-19.96%-0.25
05/17384387373379+0.26%191,30075億9800万-18.67%-0.26
05/16397397378378-4.06%284,20075億7795万-19.57%-0.26
05/15394395380394+1.03%235,90078億9871万-16.7%-0.27
05/143853933733900%357,30078億1852万-17.72%-0.27
05/13411411390390-6.7%330,40078億1852万-17.89%-0.27
05/10408428404418-4.78%439,50083億7985万-12.18%-0.29
05/09464468435439-5.39%259,80088億85万-7.77%-0.3
05/08474479461464-4.33%220,50093億204万-2.52%-0.32