株価チャート

2019/03/11～2019/09/20

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
09/202,9392,9402,8502,850-3.03%1,80035億3400万+7.83%7.790.57
09/192,8802,9502,8802,939+3.85%80036億4436万+11.79%8.030.58
09/182,7792,8302,7792,830+1.07%50035億920万+8.3%7.740.56
09/172,6882,8502,6882,800+4.13%1,90034億7200万+7.61%7.650.56
09/132,6902,6902,6682,689+0.79%30033億3436万+3.9%7.350.53
09/122,6682,6682,6682,668+0.49%10033億832万+3.37%7.290.53
09/112,6482,6552,6482,655+0.26%20032億9220万+3.15%7.260.53
09/102,6492,6492,6482,648-0.04%50032億8352万+3.12%7.240.53
09/092,6492,6492,6492,6490%10032億8476万+3.4%7.240.53
09/062,6502,6502,6492,649+2.36%20032億8476万+3.72%7.240.53
09/052,6102,6102,5882,588-0.84%40032億912万+1.61%7.080.51
09/032,5512,6102,5512,610+0.38%90032億3640万+2.72%7.140.52
09/022,6002,6002,6002,600+0.27%90032億2400万+2.65%7.110.52
08/292,5552,5932,5552,593-0.46%20032億1532万+2.57%7.090.52
08/282,6042,6052,6042,605+0.23%40032億3020万+3.33%7.120.52
08/272,5992,5992,5992,5990%10032億2276万+3.38%7.110.52
08/262,5992,6002,5992,5990%70032億2276万+3.63%7.110.52
08/232,5992,5992,5992,599+0.97%10032億2276万+3.92%7.110.52
08/212,5642,5742,5642,574+0.51%20031億9176万+3.17%7.040.51
08/202,5652,5652,5532,561+2.44%30031億7564万+2.93%70.51
08/162,5002,5002,5002,5000%10031億+0.73%6.830.5
08/152,5002,5002,5002,500-5.66%20031億+0.89%6.830.5
08/132,6502,6502,6502,650-0.41%1,30032億8600万+7.16%7.240.53
08/092,6612,6612,6612,661+8.13%40032億9964万+8.21%7.270.53
08/062,4512,4622,4512,461-1.8%70030億5164万+0.61%6.730.49
08/052,5062,5062,5062,506-0.71%10031億744万+2.58%6.850.5
08/022,5112,5242,5112,524-1.1%20031億2976万+3.44%6.90.5
08/012,5252,5752,5252,552+3.66%1,10031億6448万+4.76%6.980.51
07/312,5002,5002,4622,462-1.52%90030億5288万+1.32%6.730.49
07/302,5002,5012,5002,5000%50031億+2.92%6.830.5
07/292,4992,5002,4992,500+0.04%60031億+3.09%6.830.5
07/262,4992,4992,4992,4990%10030億9876万+3.18%6.830.5
07/252,4992,5002,4992,499+1.92%70030億9876万+3.26%6.830.5
07/232,4842,4992,4522,452-1.29%50030億4048万+1.45%6.70.49
07/222,4962,4962,4842,484+2.52%1,30030億8016万+2.86%6.790.49
07/172,4232,4232,4232,4230%30030億452万+0.41%6.620.48
07/162,4232,4232,4232,423-2.02%10030億452万+0.46%6.620.48
07/122,4992,4992,4732,473+2.11%20030億6652万+2.61%6.760.49
07/092,4222,4222,4222,422-0.37%20030億328万+0.71%6.620.48
07/052,4402,4402,4312,431-0.37%20030億1444万+1.12%6.650.48
07/022,4402,4402,4402,4400%20030億2560万+1.54%6.670.49
07/012,4902,4902,4402,440+0.16%40030億2560万+1.58%6.670.49
06/282,4602,4602,4362,436+1%30030億2064万+1.46%6.660.48
06/272,4002,4122,4002,412+0.92%30029億9088万+0.58%6.590.48
06/262,4002,4002,3902,390-0.42%30029億6360万-0.29%6.530.48
06/252,4622,4622,4002,400+0.42%40029億7600万+0.13%6.560.48
06/242,3902,3902,3902,390+4.18%40029億6360万-0.29%6.530.48
06/202,2912,3172,2912,294-2.01%1,70028億4456万-4.34%6.270.46
06/182,3762,3762,3412,341-1.47%20029億284万-2.7%6.40.47
06/172,4302,4302,3762,376-2.22%20029億4624万-1.49%6.50.47
06/142,4302,4302,4302,430+0.41%50030億1320万+0.58%6.640.48
06/132,4202,4202,4202,4200%10030億80万+0.17%6.620.48
06/122,4202,4202,4202,4200%20030億80万+0.08%6.620.48
06/112,4202,4202,4202,4200%10030億80万+0.21%6.620.48
06/102,4202,4202,4202,4200%30030億80万+0.25%6.620.48
06/072,4202,4202,4202,420-0.82%60030億80万+0.33%6.620.48
06/062,4202,4402,4202,440+0.83%60030億2560万+1.24%6.670.49
06/032,4202,4202,4202,4200%50030億80万+0.5%6.620.48
05/312,4202,4202,4202,4200%10030億80万+0.54%6.620.48
05/302,4202,4202,4202,420+0.83%10030億80万+0.58%6.620.48
05/292,3852,4002,3612,400+0.63%40029億7600万-0.21%6.560.48
05/282,3852,3852,3852,385+2.14%40029億5740万-0.83%6.520.47
05/242,4582,4582,3352,335-3.03%50028億9540万-2.95%6.380.46
05/232,4092,4092,4082,408-0.04%40029億8592万-0.04%6.580.48
05/222,4092,4092,4092,4090%40029億8716万-0.04%6.590.48
05/212,4092,4092,4092,4090%1,50029億8716万-0.04%6.590.48
05/202,4092,4092,4092,409+2.29%1,80029億8716万-0.33%6.590.48
05/172,3552,3552,3552,355-1.79%1,10029億2020万-2.73%6.440.47
05/162,3982,3982,3982,3980%60029億7352万-1.07%6.560.48
05/152,3982,3982,3982,3980%40029億7352万-1.15%6.560.48
05/142,3982,3982,3982,3980%40029億7352万-1.11%6.560.48
05/102,3982,3982,3982,398-3.69%10029億7352万-1.15%6.560.48
05/092,4962,4962,4902,490-0.24%1,90030億8760万+2.6%6.810.5
05/072,4962,4962,4962,496+0.65%30030億9504万+3.01%6.820.5
04/252,4802,4802,4802,480+2.06%10030億7520万+2.39%6.780.49
04/232,4302,4302,4302,430-1.22%40030億1320万+0.29%6.640.48
04/222,4102,4602,4102,460+4.24%40030億5040万+1.61%6.730.49
04/192,3802,3802,3562,360-0.84%1,70029億2640万-2.36%6.450.47
04/182,3802,3802,3802,3800%50029億5120万-1.57%6.510.47
04/172,3802,3802,3802,3800%50029億5120万-1.57%6.510.47
04/162,3802,3802,3802,3800%20029億5120万-1.86%6.510.47
04/122,3912,3912,3802,380-0.46%60029億5120万-2.02%6.510.47
04/112,4452,4452,3902,391-0.17%80029億6484万-1.52%6.540.48
04/102,3952,3952,3952,395-0.04%20029億6980万-1.36%6.550.48
04/092,3962,3962,3962,396-0.04%10029億7104万-1.28%6.550.48
04/052,3962,3972,3962,397-0.95%20029億7228万-1.24%6.550.48
04/042,4202,4202,4202,4200%10030億80万-0.29%6.620.48
04/022,4202,4202,4202,4200%50030億80万-0.21%6.620.48
04/012,4672,4692,4162,4200%1,20030億80万-0.12%6.620.48
03/282,5752,5752,4202,420-6.02%2,10030億80万-0.08%6.620.48
03/272,4502,5752,4502,575+3%40031億9300万+6.32%7.040.51
03/262,4752,5002,4752,500+2.88%60031億+3.61%6.830.5
03/252,4802,4802,4302,430-0.82%20030億1320万+1%6.640.48
03/222,4202,4502,4202,450+2.51%60030億3800万+1.96%6.70.49
03/202,4192,4192,3902,390-0.42%30029億6360万-0.42%6.530.48
03/192,4002,4002,4002,400-1.36%10029億7600万+0.04%6.560.48
03/182,4832,4832,4332,433+1.97%20030億1692万+1.33%6.650.48
03/142,3862,3862,3862,386-3.95%20029億5864万-0.58%6.520.47
03/122,4842,4842,4842,484-0.16%10030億8016万+3.5%6.790.49
03/112,4882,4882,4882,488+4.06%20030億8512万+3.8%6.80.49