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
09/30576581575577+0.35%2,0001021億1820万-0.69%1008.919.01
09/27567575567575+1.05%2,7001017億6424万-1.03%1005.4118.94
09/26579592568569-0.7%15,8001007億235万-2.07%994.9118.75
09/25578578573573+0.17%2,9001014億1028万-1.55%1001.9118.88
09/24573579562572-1.21%13,1001012億3330万-1.72%1000.1618.84
09/20582587577579-0.86%6,7001024億7217万-0.69%1012.419.07
09/19585589582584-1.02%4,9001033億5707万0%1021.1419.24
09/18596598579590-0.51%5,8001044億1896万+0.85%1031.6319.44
09/17594604592593-1.5%7,6001049億4990万+1.37%1036.8819.54
09/13596604594602+0.17%5,1001065億4274万+2.91%1052.6219.83
09/12598608589601-0.66%12,7001063億6575万+2.56%1050.8719.8
09/11607610596605+0.5%17,0001070億7368万+3.24%1057.8619.93
09/10581605575602+5.43%14,1001065億4274万+2.91%1052.6219.83
09/09571571566571+0.88%4,4001010億5632万-2.23%998.4118.81
09/06570574565566-1.22%12,1001001億7141万-3.25%989.6718.65
09/05569584564573+1.78%38,0001014億1028万-2.55%1001.9118.88
09/04556571556563+0.36%10,700996億4047万-4.9%984.4218.55
09/03569579561561-3.11%15,900992億8650万-5.71%980.9318.48
09/02591591579579-1.7%2,8001024億7217万-3.02%1012.419.07
08/30581589581589+1.55%7,3001042億4198万-1.34%1029.8919.4
08/29588588571580-0.51%8,1001026億4915万-2.68%1014.1519.11
08/28586586580583-0.34%2,7001031億8009万-1.85%1019.3919.21
08/27582599582585+1.74%6,9001035億3405万-1.18%1022.8919.27
08/265725805655750%14,5001017億6424万-2.38%1005.4118.94
08/23581584575575-0.17%7,6001017億6424万-2.04%1005.4118.94
08/22581585576576-0.86%5,7001019億4122万-1.37%1007.1518.98
08/21589589578581-1.36%6,2001028億2613万-0.17%1015.919.14
08/20597600589589+0.34%4,0001042億4198万+1.55%1029.8919.4
08/19600600586587-1.18%2,7001038億8802万+1.73%1026.3919.34
08/16594601594594-1.16%6,3001051億2689万+3.3%1038.6319.57
08/15587605579601+0.67%7,7001063億6575万+5.07%1050.8719.8
08/14603614585597+0.51%13,9001056億5783万+4.92%1043.8719.67
08/13601602586594-1.82%8,2001051億2689万+4.76%1038.6319.57
08/09600614595605-0.49%23,5001070億7368万+7.08%1057.8619.93
08/08592615582608+1.33%33,7001076億462万+8.19%1063.1120.03
08/07585602585600+2.39%23,8001061億8877万+7.33%1049.1219.77
08/06556586556586+1.03%11,2001037億1104万+5.21%1024.6419.31
08/05608608567580-3.81%23,1001026億4915万+4.5%1014.1519.11
08/02638642599603-5.63%18,7001067億1972万+9.04%1054.3619.87
08/01661661627639-3.62%20,4001130億9104万+16.39%1117.3121.05
07/31643670643663+3.92%42,7001173億3859万+21.88%1159.2821.84
07/30609651609638+4.76%42,8001129億1406万+18.59%1115.5621.02
07/29589620580609+3.4%31,9001077億8160万+14.26%1064.8620.06
07/26568593559589+3.33%29,0001042億4198万+11.34%1029.8919.4
07/25540578539570+6.94%27,9001008億7933万+8.37%996.6618.78
07/24522534517533+2.3%13,100943億3103万+1.91%931.9717.56
07/23520524518521+0.58%1,000922億725万-0.19%910.9917.16
07/22510520510518+0.78%800916億7631万-0.77%905.7417.07
07/19519525511514+0.19%5,500909億6838万-1.34%898.7516.93
07/18518520509513-0.39%3,000907億9140万-1.54%89716.9
07/17525525515515-1.72%1,900911億4536万-1.15%900.4916.97
07/165225245155240%3,600927億3819万+0.38%916.2317.26
07/12529530524524-1.5%4,500927億3819万+0.58%916.2317.26
07/11523532522532+1.72%2,600941億5405万+2.11%930.2217.53
07/10529529523523-1.88%2,700925億6121万+0.58%914.4817.23
07/09534536520533-0.37%12,300943億3103万+2.5%931.9717.56
07/08538548535535-0.56%6,700946億8499万+3.28%935.4617.63
07/05541548536538-1.28%4,400952億1593万+4.26%940.7117.72
07/04539545536545+0.74%1,900964億5480万+5.62%952.9517.95
07/03540541540541+0.74%600957億4688万+4.84%945.9617.82
07/02535544534537+1.13%4,900950億3895万+3.67%938.9617.69
07/01537537527531+0.95%3,800939億7706万+2.12%928.4717.49
06/28522538522526+0.19%5,100930億9216万+0.57%919.7317.33
06/27515525511525+2.54%7,600929億1518万0%917.9817.3
06/26515517507512-0.58%5,000906億1442万-3.03%895.2516.87
06/25510518508515+1.38%5,000911億4536万-3.2%900.4916.97
06/24504509503508+0.4%6,200899億649万-5.05%888.2516.74
06/21507507497506+0.8%9,700895億5253万-5.95%884.7616.67
06/20509510502502-1.38%4,400888億4461万-7.38%877.7616.54
06/19506511502509+0.59%7,600900億8348万-6.78%89016.77
06/18507511504506-0.98%6,500895億5253万-8%884.7616.67
06/17506512506511+1.19%3,500904億3744万-7.76%893.516.83
06/14507513504505-2.13%7,200893億7555万-9.82%883.0116.64
06/13516516505516-0.39%4,600913億2234万-8.83%902.2417
06/125205215055180%8,100916億7631万-9.6%905.7417.07
06/11514522486518+0.78%17,500916億7631万-10.54%905.7417.07
06/10524524512514-0.96%11,400909億6838万-12.44%898.7516.93
06/07510519506519+1.37%4,600918億5329万-12.92%907.4917.1
06/06507518507512+0.99%2,100906億1442万-15.37%895.2516.87
06/05509520504507+2.42%17,900897億2951万-17.43%886.5116.7
06/04500502489495+0.61%14,700876億574万-20.67%865.5216.31
06/03516517490492-7.52%35,500870億7479万-22.52%860.2816.21
05/31560563532532-3.27%25,600941億5405万-17.65%930.2217.53
05/30584589540550-5.82%51,500973億3971万-16.03%961.6918.12
05/29589589580584-1.18%8,9001033億5707万-11.92%1021.1419.24
05/28590598588591-0.17%4,3001045億9594万-11.26%1033.3819.47
05/27598598587592+0.68%4,3001047億7292万-11.38%1035.1319.5
05/24582598572588-0.68%12,7001040億6500万-12.11%1028.1419.37
05/23601604589592-2.47%6,8001047億7292万-11.64%1035.1319.5
05/22589612589607+3.06%10,6001074億2764万-9.54%1061.3620
05/21590600589589-2.32%12,2001042億4198万-12.35%1029.8919.4
05/20611612585603+0.33%7,1001067億1972万-10.53%1054.3619.87
05/17624635593601+1.18%20,1001063億6575万-10.96%1050.8719.8
05/16614620591594-2.3%10,7001051億2689万-12.13%1038.6319.57
05/15620623600608-0.82%20,3001076億462万-10.06%1063.1120.03
05/14628628600613-6.41%36,0001084億8953万-9.32%1071.8520.19
05/13683702640655-2.24%33,3001159億2274万-2.96%1145.2921.58
05/10675705664670-1.03%14,5001185億7746万-0.3%1171.5222.07
05/09675689670677-0.73%20,7001198億1633万+1.35%1183.7622.3
05/08701704655682-3.67%39,6001207億124万+2.71%1192.522.47