株価チャート

2019/05/07～2019/10/31

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
10/312,6762,7262,6002,605-2.1%4,00032億3020万-11.96%7.120.52
10/302,6662,7252,6502,661-11.74%9,80032億9964万-10.49%7.270.53
10/293,0203,0953,0103,015-0.17%4,10037億3860万+1.17%8.240.6
10/283,0453,1103,0203,020-0.82%7,30037億4480万+1.44%8.260.6
10/253,0503,0503,0253,045+0.33%1,90037億7580万+2.53%8.320.61
10/243,0003,0503,0003,035+1.23%4,40037億6340万+2.53%8.30.6
10/232,9952,9982,9802,998+0.1%2,50037億1752万+1.77%8.20.6
10/212,9972,9972,9802,995-0.03%2,10037億1380万+2.11%8.190.6
10/182,9872,9962,9832,996+0.3%2,10037億1504万+2.64%8.190.6
10/172,9802,9942,9802,987+0.3%2,40037億388万+2.82%8.170.59
10/162,9962,9962,9772,978+0.1%1,50036億9272万+2.97%8.140.59
10/152,9762,9922,9402,975-0.03%1,50036億8900万+3.33%8.130.59
10/112,9422,9762,9422,976+1.16%80036億9024万+3.95%8.140.59
10/102,9982,9982,9422,942-1.87%40036億4808万+3.26%8.040.58
10/092,9982,9982,9602,9980%1,10037億1752万+5.75%8.20.6
10/082,9902,9982,9902,998+0.27%1,50037億1752万+6.35%8.20.6
10/072,9903,0002,9902,9900%1,70037億760万+6.67%8.170.59
10/042,9892,9912,9892,990+0.03%1,90037億760万+7.28%8.170.59
10/032,9892,9892,9752,9890%1,40037億636万+7.83%8.170.59
10/022,9902,9902,9862,989-0.03%1,40037億636万+8.45%8.170.59
10/012,9802,9902,9432,990+0.34%1,70037億760万+9.16%8.170.59
09/302,9742,9802,9522,980+1.15%2,80036億9520万+9.48%8.150.59
09/272,9302,9502,9302,946+0.55%1,10036億5304万+8.99%8.050.59
09/262,9362,9502,8872,930-0.2%1,30036億3320万+9.12%8.010.58
09/252,9192,9602,9172,936-0.81%1,40036億4064万+9.8%8.030.58
09/242,9492,9702,9492,960+3.86%1,00036億7040万+11.15%8.090.59
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