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
09/30630631604611-3.93%51,80053億5162万-2.71%15.882.46
09/27640640631636-0.63%13,80055億7059万+1.11%16.532.56
09/26645657639640-0.31%31,20056億563万+1.75%16.632.57
09/25655655639642-1.38%15,80056億2314万+2.07%16.692.58
09/24654657646651+1.09%21,70057億197万+3.33%16.922.62
09/20643650642644-0.16%14,90056億4015万+2.38%16.742.59
09/19633663633645+2.22%33,60056億4891万+2.38%16.762.59
09/18662662630631-3.81%78,10055億2629万+0.16%16.42.54
09/17681681655656-2.96%87,40057億4524万+3.96%17.052.64
09/13650686643676+6.12%189,80059億2040万+6.29%17.572.72
09/12661661637637-0.62%30,70055億7884万-0.47%16.552.56
09/11644652640641-1.08%16,30056億1387万-0.47%16.662.58
09/10655660641648-1.37%27,50056億7518万-0.31%16.842.6
09/09629663626657+4.95%63,30057億5400万+0.31%17.072.64
09/06630633621626+0.16%16,00054億8250万-5.3%16.272.52
09/05619635619625+1.46%17,60054億7375万-6.44%16.242.51
09/04616626612616-1.28%25,80053億9492万-8.74%16.012.48
09/03600630599624+4.17%50,10054億6499万-8.5%16.222.51
09/02597604582599+0.34%17,20052億4604万-13.06%15.572.41
08/30571597570597+4.92%39,60052億2852万-14.1%15.512.4
08/29597597569569-3.72%57,70049億8330万-18.95%14.792.29
08/28598605591591+0.85%32,70051億7597万-16.88%15.362.38
08/27599607586586-3.46%61,30051億3218万-18.61%15.232.36
08/26624624607607-4.26%46,00053億1610万-16.74%15.772.44
08/23636637630634-0.16%22,70055億5257万-13.62%16.482.55
08/22650654630635-2.46%34,80055億6133万-13.61%16.52.55
08/21648661638651+0.46%29,00057億15万-11.79%16.912.62
08/20644656640648+0.62%34,10056億7388万-12.31%16.842.6
08/19647654642644-0.16%20,80056億3886万-13.21%16.732.59
08/16653653631645-1.23%47,70056億4762万-13.42%16.762.59
08/15640655627653-0.91%87,00057億1766万-12.58%16.972.62
08/14656669655659+0.15%69,80057億7020万-12.13%17.122.65
08/13667693653658-14.77%222,50057億6144万-12.38%17.12.64
08/09772779762772+0.52%39,70067億5963万+2.39%20.063.1
08/08760773753768+1.19%28,50067億2460万+2.26%19.953.09
08/07793793759759-2.44%50,00066億4580万+1.2%19.723.05
08/06733780724778+0.65%56,00068億1216万+4.01%20.213.13
08/05800802746773-2.89%111,20067億6838万+3.9%20.083.11
08/02785799780796-1.49%88,00069億6977万+7.71%20.683.2
08/01800824795808-0.37%72,90070億7484万+10.23%20.993.25
07/31783813767811+3.44%69,40071億111万+11.71%21.073.26
07/30794799780784-0.88%45,20068億6470万+9.04%20.373.15
07/29768800768791+4.08%79,90069億2599万+10.94%20.553.18
07/26777780757760-2.81%60,30066億5456万+7.5%19.753.05
07/25774798774782+1.16%84,80068億4719万+11.4%20.323.14
07/24827827770773-4.92%195,90067億6838万+10.9%20.083.11
07/23815822797813-0.25%141,60071億1862万+17.66%21.123.27
07/22803845790815+10.58%739,90071億3614万+19.33%21.183.27
07/19680737680737+10%179,70064億5317万+9.02%19.152.96
07/18692697665670-4.56%54,90058億6652万-0.3%17.412.69
07/17695706679702+2.48%40,60061億4671万+4.78%18.242.82
07/16707710678685-3.52%55,90059億9786万+2.54%17.82.75
07/12720721705710-0.7%43,10062億1676万+6.61%18.452.85
07/11716726708715+0.28%45,50062億6054万+7.84%18.582.87
07/10716716704713+0.14%26,50062億4302万+8.19%18.532.87
07/09705725701712+1.57%88,60062億3427万+8.54%18.52.86
07/08718720698701-1.68%73,60061億3795万+7.52%18.212.82
07/05715724711713-0.42%59,60062億4302万+9.86%18.532.87
07/04725737703716-0.83%100,00062億6929万+10.66%18.62.88
07/03724728697722-0.14%194,00063億2183万+11.94%18.762.9
07/02680724675723+6.95%176,90063億3058万+12.27%18.782.91
07/01662681662676+3.68%80,00059億1905万+5.13%17.562.72
06/28639656639652+2.03%49,20057億891万+1.09%16.942.62
06/27634641627639+1.91%16,70055億9508万-1.08%16.62.57
06/26630640623627-0.79%34,10054億9001万-3.39%16.292.52
06/25633646632632-0.94%23,70055億3379万-3.07%16.422.54
06/24644645630638-0.78%28,10055億8301万-2.6%16.572.56
06/21657666643643-1.38%44,80056億2676万-2.28%16.72.58
06/20641658638652+2.68%43,10057億552万-1.81%16.932.62
06/19625642622635+2.09%50,80055億5675万-5.22%16.492.55
06/18630643618622-1.27%62,00054億4299万-8.8%16.152.5
06/17643644627630-2.17%36,10055億1300万-9.48%16.362.53
06/14630648625644+3.37%38,10056億3551万-9.04%16.722.59
06/13631639618623-2.2%66,00054億5174万-13.11%16.182.5
06/12633650626637+0.79%59,80055億7425万-12.26%16.542.56
06/11633647625632-0.78%49,90055億3050万-14.01%16.412.54
06/10638652636637+0.31%55,80055億7425万-14.5%16.542.56
06/07624639615635+1.93%39,60055億5675万-15.89%16.492.55
06/06640640622623-1.89%50,30054億5174万-18.46%16.182.5
06/05640658624635+2.09%85,40055億5675万-17.85%16.492.55
06/04640653618622+0.32%83,50054億4299万-20.46%16.152.5
06/03650652617620-6.49%87,50054億2549万-21.62%16.12.49
05/31679683660663-0.9%65,00058億178万-17.13%17.222.66
05/30682696663669-3.32%119,10058億5428万-17.1%17.372.69
05/29701708685692-2.26%80,00060億5555万-15.09%17.972.78
05/28702719701708+0.57%45,10061億9556万-13.76%18.382.84
05/27715718692704+0.57%75,20061億6056万-14.98%18.282.83
05/24696717690700-0.14%68,10061億2556万-15.97%18.182.81
05/23707720697701-0.71%80,70061億3431万-16.45%18.22.82
05/22706735694706+1.29%120,60061億7806万-16.55%18.332.84
05/21713717685697-4.26%154,70060億9847万-18.19%18.12.8
05/20778780713728-7.73%233,90063億6970万-15.45%18.92.92
05/17808818781789-0.88%165,20069億343万-9.1%20.483.17
05/16826836796796-15.86%381,10069億6468万-8.82%20.673.2
05/15986990932946-2.97%403,00082億7712万+7.74%24.563.8
05/14892979881975+5.86%535,80085億3086万+11.17%25.313.91
05/13903924885921+5.14%251,20080億5838万+5.26%23.913.7
05/10833880770876+5.29%87,40076億6464万0%22.743.52
05/09860871831832-3.93%67,40072億7966万-5.13%21.63.34
05/08872872842866-2.26%67,90075億7715万-1.81%22.483.48