株価チャート

2019/04/22~2019/09/19

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
09/192,8272,8982,8272,837+0.53%519,9002894億2862万+10.35%11.651.05
09/182,8602,8632,8192,822-1.43%520,5002878億9833万+10.54%11.591.04
09/172,8442,8902,8312,863+2.21%584,9002920億8112万+12.89%11.761.06
09/132,7802,8162,7592,801+1.3%710,1002857億5592万+10.89%11.51.04
09/122,7562,7832,7322,765+1.21%705,3002820億8323万+9.85%11.361.02
09/112,6982,7422,6802,732+1.94%712,7002787億1659万+8.8%11.221.01
09/102,6612,6802,6362,680+1.52%537,6002734億1159万+6.9%11.010.99
09/092,6282,6412,6012,640+0.65%274,8002693億3082万+5.35%10.840.98
09/062,6182,6322,5872,623+1%352,1002675億9650万+4.5%10.770.97
09/052,5662,6242,5662,597+1.64%444,0002649億4400万+2.93%10.670.96
09/042,5612,5672,5282,555-0.12%355,0002606億5919万+0.71%10.490.94
09/032,5372,5762,5362,558+0.55%317,7002609億6524万+0.16%10.50.95
09/022,5482,5582,4972,544+0.83%475,3002595億3697万-1.09%10.450.94
08/302,5252,5402,5102,523+1.94%442,0002573億9457万-2.62%10.360.93
08/292,4522,4772,4402,475+0.94%1,280,0002524億9765万-5.32%10.160.91
08/282,4592,4742,4402,452-0.69%530,3002501億5120万-6.98%10.070.91
08/272,4182,4772,4072,469+2.7%832,8002518億8553万-7.15%10.140.91
08/262,3732,4252,3672,404-2.79%486,7002452億5428万-10.23%9.870.89
08/232,4702,5042,4562,473+0.49%480,6002522億9361万-8.41%10.160.91
08/222,4482,4642,4292,461+0.82%459,8002510億6938万-9.32%10.110.91
08/212,3852,4512,3802,441+0.83%376,0002490億2899万-10.62%10.020.9
08/202,3952,4212,3852,421+1.77%413,3002469億8861万-11.96%9.940.89
08/192,3842,4042,3752,379-0.08%655,5002427億380万-14.05%9.770.88
08/162,3592,3902,3532,381+0.46%618,7002429億784万-14.69%9.780.88
08/152,3402,3712,3212,370-0.75%593,4002417億8562万-15.69%9.730.88
08/142,4302,4412,3702,388-0.58%685,5002436億2197万-15.74%9.810.88
08/132,4102,5462,4002,402-7.83%1,353,8002450億5024万-15.93%9.860.89
08/092,6242,6302,5812,606+0.35%416,1002658億6217万-9.48%10.70.96
08/082,5972,6202,5632,597-0.23%506,9002649億4400万-10.2%10.670.96
08/072,6352,6542,5962,603-1.44%499,0002655億5611万-10.37%10.690.96
08/062,5482,6542,5232,641-0.26%788,1002694億3284万-9.52%10.850.98
08/052,7202,7202,6122,648-3.57%588,1002701億4698万-9.75%10.870.98
08/022,8422,8422,7362,746-6.66%657,6002801億4486万-6.76%11.281.01
08/012,9012,9472,8892,942-0.14%301,0003001億4064万-0.44%12.081.09
07/312,9522,9572,9232,946-1.44%524,7003005億4871万-0.24%12.11.09
07/303,0103,0302,9792,989-0.27%368,2003049億3554万+1.22%12.271.1
07/293,0103,0102,9712,997-1.09%286,4003057億5170万+1.56%12.311.11
07/263,0553,0553,0253,030-1.62%244,7003091億1833万+2.78%12.441.12
07/253,0653,0853,0503,080+1.15%367,1003142億1929万+4.62%12.651.14
07/243,0503,0503,0303,045+1%500,2003106億4862万+3.61%12.51.13
07/232,9653,0302,9543,015+1.96%518,2003075億8804万+2.87%12.381.11
07/222,9422,9722,9422,957+0.58%454,1003016億5437万+1.09%12.141.09
07/192,8532,9472,8432,940+3.7%606,1002999億2013万+0.58%12.071.09
07/182,8562,8822,8252,835-1.66%645,1002892億870万-2.98%11.641.05
07/172,8982,9072,8592,883-0.52%835,4002941億536万-1.47%11.841.07
07/162,8852,9332,8802,898+0.49%556,9002956億3556万-1.06%11.91.07
07/122,9502,9582,8832,884-2.07%656,1002942億737万-1.57%11.841.07
07/112,8922,9462,8852,945+1.94%782,1003004億3020万+0.51%12.091.09
07/102,9232,9382,8882,889-1.87%523,9002947億1744万-1.3%11.861.07
07/092,9512,9742,9222,944-0.24%533,7003003億2819万+0.62%12.091.09
07/082,9592,9692,9422,951-0.51%409,5003010億4229万+1.03%12.121.09
07/052,9502,9862,9452,966+1.58%721,6003025億7249万+1.82%12.181.1
07/042,9102,9282,9052,920+0.38%615,3002978億7986万+0.52%11.991.08
07/032,9392,9392,8872,909-2.42%432,5002967億5771万+0.31%11.951.08
07/023,0153,0202,9802,981-1.13%589,0003041億269万+3.01%12.241.1
07/012,9913,0252,9773,015+3.11%387,7003075億7116万+4.51%12.381.11
06/282,9522,9702,9012,924-1.85%486,0002982億8792万+1.78%12.011.08
06/272,9462,9872,9342,979+2.51%386,9003038億9867万+4.02%12.231.1
06/262,8922,9372,8802,906-0.95%486,4002964億5167万+1.86%11.931.07
06/252,9462,9622,9152,934-0.17%447,4002993億805万+2.95%12.051.08
06/242,9282,9482,9132,939+0.44%325,3002998億1401万+3.3%12.41.12
06/212,9462,9532,9102,926-0.61%832,9002984億8785万+2.92%12.341.11
06/202,9662,9752,9092,944+0.03%551,3003003億2407万+3.55%12.421.12
06/192,9312,9732,9182,943+3.44%547,8003002億2206万+3.59%12.411.12
06/182,8622,8892,8302,845-0.84%450,6002902億2485万+0.11%121.08
06/172,8832,8922,8302,869-1.41%594,6002926億7315万+0.67%12.11.09
06/142,9062,9212,8872,910+0.38%558,6002968億5565万+1.78%12.281.1
06/132,9062,9122,8792,899-1.43%333,4002957億3352万+1.08%12.231.1
06/122,9452,9832,9292,941-0.64%295,3003000億1803万+2.15%12.411.12
06/112,9312,9712,9232,960+1.02%214,7003019億5626万+2.46%12.491.12
06/102,9482,9502,9122,930+1.31%321,2002988億9590万+0.9%12.361.11
06/072,8832,9062,8732,892+1.15%374,2002950億1943万-1.06%12.21.1
06/062,8762,8942,8592,859-0.59%530,2002916億5303万-2.92%12.061.09
06/052,8712,8952,8542,876+2.17%492,0002933億8723万-3%12.131.09
06/042,7462,8242,7342,815+2.7%559,9002871億6449万-5.7%11.871.07
06/032,7332,7512,7172,741-1.26%614,6002796億1558万-8.91%11.561.04
05/312,7432,7982,7362,7760%650,3002831億8601万-8.62%11.711.05
05/302,7402,7822,7282,776+0.22%504,0002831億8601万-9.31%11.711.05
05/292,7182,7772,6992,770+0.76%489,4002825億7394万-10.24%11.681.05
05/282,7172,7532,7132,749+0.84%412,9002804億3168万-11.61%11.61.04
05/272,7042,7652,7032,726+0.81%361,5002780億8540万-13.07%11.51.03
05/242,6612,7072,6242,704+0.26%733,2002758億4113万-14.4%11.411.03
05/232,7862,7922,6942,697-4.46%936,7002751億2704万-15.24%11.381.02
05/222,8532,8662,8042,823+0.07%596,0002879億8059万-11.92%11.911.07
05/212,8402,8522,7982,821-2.29%762,8002877億7656万-12.5%11.91.07
05/202,9292,9812,8802,887-1.43%547,4002945億937万-10.98%12.181.1
05/172,9232,9572,9162,929+1.14%538,3002987億9388万-10.15%12.361.11
05/162,9402,9472,8412,896-2.33%1,200,4002954億2748万-11.57%12.221.1
05/153,0303,0402,9522,965-2.15%794,1003024億6633万-9.93%12.511.13
05/142,9973,0702,9633,030-2.26%818,6003090億9712万-8.27%12.781.15
05/133,0953,1453,0703,100-1.43%362,5003162億3798万-6.34%13.081.18
05/103,1503,1753,1053,145-0.32%530,9003208億2853万-5.01%13.271.19
05/093,1603,1853,1103,155-1.71%625,8003217億9628万-4.6%13.311.2
05/083,2703,2753,1953,210-3.89%635,5003274億604万-2.87%13.541.22
05/073,3853,4203,3253,340-1.91%721,0003406億6548万+1.21%14.091.27
04/263,3853,4053,3403,405-0.58%501,2003472億9519万+3.62%14.361.29
04/253,4053,4303,3753,425+1.93%435,8003493億3511万+4.64%14.451.3
04/243,4203,4253,3603,360-0.88%410,3003427億539万+3.16%14.171.28
04/233,4053,4153,3603,390-0.44%326,7003457億6526万+4.5%14.31.29
04/223,4553,4553,3903,405-1.45%260,0003472億6455万+5.42%14.361.29