株価チャート

2019/04/19～2019/10/01

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
10/01570570570570-0.7%10036億9549万-0.7%13.660.26
09/305745745745740%10037億2142万0%13.760.26
09/27576576574574-2.05%70037億2142万0%13.760.26
09/26592592586586+0.51%2,00037億9922万+2.09%14.040.27
09/25581583581583-0.34%1,50037億7977万+1.75%13.970.27
09/24585588583585+0.52%1,90037億9274万+2.09%14.020.27
09/20582585581582-1.69%3,30037億7329万+1.75%13.950.27
09/19626635580592+2.78%27,20038億3812万+3.5%14.190.27
09/18575577573576-0.35%1,50037億3439万+0.88%13.80.26
09/17578578578578+1.05%10037億4736万+1.23%13.850.27
09/13567575567572+0.35%70037億846万+0.18%13.710.26
09/125635705635700%50036億9549万-0.35%13.660.26
09/09570570570570-0.52%20036億9549万-0.35%13.660.26
09/06569573569573+1.96%1,10037億1494万+0.17%13.730.26
09/05567567562562+0.36%20036億4362万-1.92%13.470.26
09/04560560560560-1.75%40036億3066万-2.27%13.420.26
09/02557570557570-1.21%1,80036億9549万-0.7%13.660.26
08/28577577577577+0.7%1,00037億4087万+0.52%13.830.27
08/27573573573573-0.35%50037億1494万0%13.730.26
08/26570576570575+0.17%1,80037億2791万+0.35%13.780.26
08/23559574559574+1.59%4,30037億2142万+0.17%13.760.26
08/22567568565565+0.18%30036億6307万-1.4%13.540.26
08/21565565564564-0.35%40036億5659万-1.74%13.520.26
08/16576576566566-0.35%60036億6956万-1.57%13.560.26
08/15571572562568-1.56%3,20036億8252万-1.39%13.610.26
08/14574577574577+0.87%1,00037億4087万0%13.830.27
08/095725725725720%1,10037億846万-0.87%13.710.26
08/08575576572572-0.52%90037億846万-1.04%13.710.26
08/07572575572575+0.17%30037億2791万-0.52%13.780.26
08/06562574561574+0.88%3,10037億2142万-0.86%13.760.26
08/055685695665690%2,50036億8901万-1.73%13.640.26
08/02574574567569-0.87%1,00036億8901万-1.73%13.640.26
08/01568574561574-0.52%4,50037億2142万-1.03%13.760.26
07/31583583577577-1.37%2,70037億4087万-0.35%13.830.27
07/30588588583585+0.52%1,20037億9274万+1.04%14.020.27
07/29580582580582+1.22%70037億7329万+0.87%13.950.27
07/26587587575575-0.86%3,10037億2791万-0.17%13.780.26
07/25580581580580+0.17%1,20037億6032万+0.87%13.90.27
07/245755795755790%60037億5384万+0.87%13.870.27
07/23574579574579+1.76%40037億5384万+1.05%13.870.27
07/22573574565569+0.18%90036億8901万-0.52%13.640.26
07/195755765685680%2,10036億8252万-0.53%13.610.26
07/185685685685680%10036億8252万-0.53%13.610.26
07/17580580568568-1.73%3,30036億8252万-0.35%13.610.26
07/16577586576578-1.03%3,40037億4736万+1.58%13.850.27
07/12586586580584-0.17%3,90037億8626万+2.82%13.990.27
07/11585585585585-0.68%10037億9274万+3.54%14.020.27
07/105895895895890%10038億1867万+4.62%14.110.27
07/09589590589589+0.68%60038億1867万+5.18%14.110.27
07/08583587583585+0.86%1,10037億9274万+4.84%14.020.27
07/05588588580580-1.86%30037億6032万+4.5%13.90.27
07/04587591585591+1.2%1,30038億3164万+6.87%14.160.27
07/03589589580584-0.85%1,20037億8626万+6.18%13.990.27
07/02581589581589+2.08%50038億1867万+7.48%14.110.27
07/01602602572577-0.86%3,40037億4087万+5.48%13.830.27
06/28571582569582+1.04%1,50037億7329万+6.59%13.950.27
06/27581581576576+3.04%1,30037億3439万+5.49%13.80.26
06/26560560559559-0.53%1,50036億2417万+2.38%13.40.26
06/25558563558562+0.54%60036億4362万+2.93%13.470.26
06/24559559559559+0.72%40036億2417万+2.19%13.40.26
06/21555556555555+0.91%90035億9824万+1.46%13.30.26
06/20555555550550-0.9%4,30035億6582万+0.36%13.180.25
06/19549561549555+1.65%2,90035億9824万+1.09%13.30.26
06/18547549546546-0.91%40035億3989万-0.91%13.080.25
06/17551551551551+0.55%70035億7231万-0.54%13.20.25
06/14553553548548-1.97%1,70035億5286万-1.44%13.130.25
06/13553559553559+1.08%30036億2417万0%13.40.26
06/12548555548553+1.1%1,60035億8527万-1.43%13.250.25
06/11536552536547+2.43%4,30035億4637万-2.84%13.110.25
06/10529535528534+1.14%5,40034億6209万-5.49%12.80.25
06/07526528526528+0.38%3,30034億2319万-7.04%12.650.24
06/06525526525526+0.19%1,50034億1022万-8.04%12.60.24
06/05525525525525+1.16%70034億374万-8.85%12.580.24
06/04518521518519+0.39%1,20033億6484万-10.67%12.440.24
06/03525526517517-2.27%5,70033億5187万-11.93%12.390.24
05/31528529528529+0.19%80034億2967万-10.94%12.680.24
05/30532533525528-0.94%7,30034億2319万-11.85%12.650.24
05/29554556532533-4.48%27,90034億5561万-11.9%12.770.24
05/28556560553558+0.72%6,70036億1769万-8.67%13.370.26
05/27579579554554-3.32%8,50035億9176万-9.92%13.280.25
05/24570573569573+0.35%1,40037億1494万-7.43%13.730.26
05/23583583571571-0.7%7,30037億197万-8.35%13.680.26
05/22580587574575-0.17%4,80037億2791万-8.15%13.780.26
05/21580585576576+0.17%1,30037億3439万-8.43%13.80.26
05/20579580575575-1.03%2,50037億2791万-9.02%13.780.26
05/17575585575581+1.04%4,70037億6681万-8.5%13.920.27
05/16580581575575-4.96%7,30037億2791万-9.87%13.780.26
05/15607607588605+0.17%6,20039億2241万-5.47%14.50.28
05/14605609588604-0.17%8,20039億1592万-5.77%14.470.28
05/13596609596605-1.79%5,80039億2241万-5.62%14.50.28
05/10598623598616+1.32%5,10039億9372万-4.05%14.760.28
05/09608617591608-0.49%11,70039億4186万-5.3%14.570.28
05/08602620600611+0.66%7,70039億6131万-4.83%14.640.28
05/07608610604607-0.49%6,80039億3537万-5.6%14.550.28
04/26613617610610-1.29%6,10039億5482万-5.28%14.620.28
04/25638641607618-2.68%12,00040億669万-4.19%14.810.28
04/24642670635635-0.31%8,70041億1691万-1.7%15.220.29
04/23680680635637-6.05%24,10041億2987万-1.39%15.260.29
04/22685686670678-0.59%18,50043億9569万+4.95%16.250.31
04/19672683672682+1.64%11,30044億2162万+5.74%16.340.31