株価チャート

2019/05/22~2019/10/15

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
20244/1, 株式分割 1→10
2019
10/15438438431432+0.21%10,769,0001兆4567億+0.42%16.641.19
10/11425432422431+2.45%13,893,0001兆4537億+0.68%16.61.19
10/10417421414421+0.31%8,027,0001兆4189億-1.5%16.211.16
10/09419421417419-1.06%9,759,0001兆4145億-1.57%16.161.16
10/08426427423424+0.64%9,018,0001兆4297億-0.28%16.331.17
10/07423425419421+0.02%5,064,0001兆4206億-0.68%16.231.16
10/04418421417421+0.31%7,255,0001兆4203億-0.47%16.221.16
10/03416420415420-1.43%10,471,0001兆4159億-0.55%16.171.16
10/02423427422426-0.86%8,043,0001兆4364億+1.14%16.411.17
10/01425433425430+1.49%11,004,0001兆4489億+2.26%16.551.18
09/30425427422423-1.56%13,749,0001兆4277億+1.24%16.311.17
09/27433436426430-1.98%12,913,0001兆4503億+3.09%16.561.18
09/26448450438439-0.97%13,852,0001兆4796億+5.43%16.91.21
09/25435443434443+0.48%9,245,0001兆4941億+6.72%17.071.22
09/24441444439441+0.3%12,103,0001兆4871億+6.73%16.981.21
09/20442446439440+0.18%15,780,0001兆4827億+6.67%16.931.21
09/19439443437439-0.39%13,610,0001兆4800億+7%16.91.21
09/184404424354400%15,032,0001兆4857億+7.68%16.971.21
09/17438444436440-0.02%14,433,0001兆4857億+8.21%16.971.21
09/13439441437441+0.66%15,473,0001兆4860億+8.5%16.971.21
09/12438442433438-0.21%15,048,0001兆4763億+8.05%16.861.21
09/11427439425439+4.38%21,037,0001兆4793億+8.54%16.91.21
09/10417422416420+1.67%15,411,0001兆4172億+4.24%16.191.16
09/09411413409413+0.56%8,665,0001兆3939億+2.53%15.921.14
09/06414414407411+1.81%13,454,0001兆3862億+1.71%15.831.13
09/05403407401404+1.05%14,440,0001兆3616億-0.59%15.551.11
09/04397400396399+0.2%9,899,0001兆3474億-2.11%15.391.1
09/03397400397399+0.08%5,841,0001兆3447億-2.78%15.361.1
09/02399400397398-0.23%6,764,0001兆3437億-3.33%15.351.1
08/30397401396399+2.23%20,702,0001兆3467億-3.81%15.381.1
08/29391392388391-0.46%8,306,0001兆3174億-6.35%15.051.08
08/28392395390392-0.18%7,313,0001兆3234億-6.6%15.121.08
08/27394396391393+0.64%12,411,0001兆3258億-7.09%15.141.08
08/26390392388391-2.13%12,337,0001兆3174億-8.33%15.051.08
08/23400401398399-0.08%6,900,0001兆3460億-6.99%15.371.1
08/22401401399399-0.15%7,306,0001兆3470億-7.35%15.391.1
08/21402402399400-0.32%8,304,0001兆3491億-7.86%15.411.1
08/20401402398401-0.02%10,277,0001兆3535億-8.19%15.461.11
08/19406407399401-0.3%11,221,0001兆3538億-8.8%15.461.11
08/16400404400403-0.02%8,571,0001兆3578億-9.35%15.511.11
08/15401403398403-1.25%10,354,0001兆3582億-9.93%15.511.11
08/14409409405408+0.27%9,264,0001兆3754億-9.2%15.711.12
08/13407408398407-0.1%15,537,0001兆3717億-10.04%15.671.12
08/09412412406407-0.32%10,549,0001兆3730億-10.55%15.681.12
08/08410410406408-1.47%15,933,0001兆3774億-10.85%15.731.12
08/07420422413414-0.93%14,252,0001兆3980億-10.11%15.971.14
08/06422424410418-2.52%26,207,0001兆4111億-9.85%16.121.15
08/05430432401429-1.29%28,156,0001兆4476億-7.92%16.531.18
08/02442443432435-3.64%22,606,0001兆4665億-7.12%16.751.2
08/01449452447451+0.07%6,878,0001兆5218億-3.82%17.381.24
07/31451453447451-0.62%14,907,0001兆5208億-4.09%17.371.24
07/30457460451454-1.03%12,096,0001兆5302億-3.69%17.481.25
07/29457459454458-0.52%7,042,0001兆5461億-2.9%17.661.26
07/26464465460461-0.32%6,142,0001兆5542億-2.6%17.751.27
07/25467470462462-0.73%8,930,0001兆5593億-2.49%17.811.27
07/24463466462466+0.52%9,363,0001兆5707億-1.77%17.941.28
07/23455464451463+1.09%10,251,0001兆5626億-2.28%17.851.28
07/22465465457458-1.25%10,413,0001兆5458億-3.33%17.651.26
07/19463468461464+0.45%10,437,0001兆5653億-2.32%17.881.28
07/18472472460462-3.19%17,887,0001兆5582億-2.76%17.81.27
07/17476478472477+0.06%10,758,0001兆6095億+0.23%18.381.31
07/16476479475477+0.48%7,820,0001兆6085億+0.17%18.371.31
07/12477479474475-0.9%7,658,0001兆6007億-0.11%18.281.31
07/11477480476479-0.02%9,754,0001兆6153億+0.8%18.451.32
07/10476480473479+0.69%11,993,0001兆6156億+1.03%18.451.32
07/09478479474476-0.11%6,878,0001兆6045億+0.34%18.331.31
07/08479479475476-1%6,458,0001兆6061億+0.44%18.341.31
07/05481482479481-0.02%7,021,0001兆6223億+1.46%18.531.33
07/04485485479481+0.42%5,913,0001兆6227億+1.48%18.531.33
07/03485485477479-0.75%11,046,0001兆6159億+1.05%18.461.32
07/02477483475483+1.26%12,983,0001兆6281億+1.81%18.591.33
07/01480481470477+1.6%12,636,0001兆6078億+0.55%18.361.31
06/28475477468469-2.01%15,338,0001兆5825億-1.03%18.071.29
06/27472480472479+1.42%10,549,0001兆6149億+0.99%18.441.32
06/26478479470472-1.81%14,926,0001兆5923億-0.42%18.191.3
06/25475483475481+1.2%14,547,0001兆6217億+1.41%18.521.32
06/24476477473475-0.63%7,879,0001兆6024億+0.21%18.31.31
06/21480484474478+0.38%23,127,0001兆6126億+0.84%18.421.32
06/20473478472476+0.42%8,810,0001兆6065億+0.25%18.351.31
06/19472477471474+1.59%14,551,0001兆5997億-0.17%18.271.31
06/18466470465467+0.47%14,416,0001兆5748億-1.73%17.991.29
06/17469470465465-1.53%11,063,0001兆5673億-2.19%17.91.28
06/14471473465472+0.79%12,632,0001兆5916億-0.67%18.181.3
06/13472475465468-2.11%14,545,0001兆5792億-1.24%18.041.29
06/12480480474478+0.89%15,440,0001兆6132億+0.89%18.431.32
06/11469474468474+0.57%11,929,0001兆5991億+0.21%18.261.31
06/10466473466471+1.35%12,133,0001兆5900億-0.36%18.161.3
06/07468469462465-0.17%13,142,0001兆5687億-1.48%17.921.28
06/06478478464466-2.47%19,789,0001兆5714億-1.31%17.951.28
06/05482482474478+1.57%15,137,0001兆6112億+1.4%18.41.32
06/04472474466470-0.28%11,267,0001兆5862億-0.17%18.121.3
06/03468472467472-1.01%14,480,0001兆5906億+0.32%18.171.3
05/31485485474476-0.58%18,277,0001兆6068億+1.34%18.351.31
05/30480481475479-0.7%15,062,0001兆6163億+2.15%18.461.32
05/29479483473483+1.39%19,317,0001兆6277億+3.1%18.591.33
05/28478480474476-0.06%28,639,0001兆6055億+1.69%18.341.31
05/27474478473476+0.66%12,636,0001兆6065億+1.97%18.351.31
05/24472476468473-0.88%14,951,0001兆5960億+1.52%18.231.3
05/23481483477477-0.33%14,200,0001兆6102億+2.42%18.391.32
05/22489489477479-1.93%17,932,0001兆6156億+2.77%18.451.32