株価チャート

2019/05/30~2019/10/24

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
10/241,3161,3721,3111,365+4.52%83,400176億6124万+6.23%-1.43
10/231,3171,3171,2901,306+0.62%15,800168億9786万+1.71%-1.37
10/211,3011,3131,2941,298-0.38%12,300167億9435万+0.85%-1.36
10/181,2861,3111,2861,303+1.32%14,700168億5904万+1.09%-1.37
10/171,2951,3011,2811,286-1.61%26,000166億3908万-0.23%-1.35
10/161,3101,3491,2961,307+3.16%60,300169億1080万+1.32%-1.37
10/151,2321,2861,2301,267+4.11%53,000163億9325万-1.93%-1.33
10/111,2581,2581,2091,217-1.93%58,200157億4632万-5.88%-1.28
10/101,3201,3221,2411,241+1.89%111,500160億5685万-3.95%-1.3
10/091,2111,2321,2111,218-0.57%17,900157億5926万-5.65%-1.28
10/081,2251,2371,2181,225+1.07%20,300158億4983万-5.11%-1.29
10/071,2191,2231,2101,212-0.57%20,400156億8163万-6.12%-1.27
10/041,2211,2401,2151,219-0.49%24,600157億7220万-5.58%-1.28
10/031,2301,2321,2171,225-2.31%37,300158億4983万-5.11%-1.29
10/021,2611,2701,2421,254-1.88%26,700162億2505万-2.79%-1.32
10/011,2821,3021,2731,278-0.39%20,800165億3558万-0.78%-1.34
09/301,3081,3191,2831,283-2.95%22,400166億27万-0.31%-1.35
09/271,3181,3431,3131,322+0.92%20,600171億488万+2.72%-1.39
09/261,3351,3651,3011,310-1.87%47,700169億4961万+2.02%-1.38
09/251,3251,3351,3171,335-0.74%13,000172億7308万+4.05%-1.4
09/241,3251,3571,3251,345+0.75%19,000174億246万+5.08%-1.41
09/201,3331,3381,3211,335+0.53%13,400172億7308万+4.71%-1.4
09/191,3201,3511,3201,328+1.07%14,600171億8251万+4.4%-1.4
09/181,3281,3351,3141,314-1.79%14,300170億137万+3.71%-1.38
09/171,3301,3551,3191,338-0.52%27,200173億1189万+5.85%-1.41
09/131,3681,3701,3361,345-1.39%34,700174億246万+6.75%-1.41
09/121,3571,3701,3491,364+1.04%42,700176億4830万+8.51%-1.43
09/111,3251,3511,3251,350+2.97%36,400174億6716万+7.48%-1.42
09/101,3191,3351,3051,311-0.61%18,900169億6255万+4.38%-1.38
09/091,3551,3551,3101,319-2.66%20,600170億6606万+5.02%-1.39
09/061,2871,3771,2871,355+5.78%84,600175億3185万+7.63%-1.42
09/051,1981,3171,1981,281+7.65%87,500165億7439万+1.59%-1.35
09/041,2061,2081,1901,190-2.46%17,600153億9698万-6.08%-1.25
09/031,2061,2311,1991,220+1.16%8,400157億8513万-4.54%-1.28
09/021,2181,2271,2061,206-2.19%11,800156億399万-6.22%-1.27
08/301,2091,2361,2091,233+2.07%16,900159億5334万-4.93%-1.3
08/291,2151,2181,2071,208-0.82%23,900156億2987万-7.5%-1.27
08/281,2031,2271,2011,218+1.25%13,100157億5926万-7.45%-1.28
08/271,2171,2261,2031,203-0.91%24,700155億6518万-9.28%-1.26
08/261,2301,2451,2131,214-3.65%27,700157億750万-9.06%-1.28
08/231,2731,2791,2541,260-0.32%21,700163億268万-6.18%-1.32
08/221,2121,2851,2121,264+0.32%48,900163億5443万-6.16%-1.33
08/211,2681,2731,2551,260-1.56%9,100163億268万-6.87%-1.32
08/201,2441,2841,2441,280+2.48%18,200165億6145万-5.81%-1.34
08/191,2431,2591,2311,249+0.56%16,600161億6036万-8.5%-1.31
08/161,2391,2561,2311,242+0.24%25,100160億6978万-9.61%-1.3
08/151,2021,2391,1731,239+1.39%81,100160億3097万-10.35%-1.3
08/141,2291,2301,2031,222+0.16%21,900158億1101万-12.09%-1.28
08/131,2361,2361,2001,220-2.63%32,900157億8513万-12.86%-1.28
08/091,2591,2871,2501,253-0.16%46,600162億1211万-11.2%-1.32
08/081,3131,3191,2481,255-7.58%142,100162億3799万-11.62%-1.32
08/071,3561,3841,3091,358+1.49%33,200175億7067万-4.9%-1.43
08/061,2821,3391,2561,338+1.21%37,700173億1189万-6.56%-1.41
08/051,3801,3931,2931,322-4.2%48,400171億488万-8%-1.39
08/021,4011,4051,3721,380-2.47%46,700178億5532万-4.17%-1.45
08/011,4201,4381,4021,415-0.98%17,300183億817万-1.87%-1.49
07/311,4671,4671,4261,429-2.59%19,400184億8931万-0.83%-1.5
07/301,4271,4671,4271,467+2.8%37,300189億8098万+1.88%-1.54
07/291,4601,4601,4271,427-2.26%23,200184億6343万-0.76%-1.5
07/261,4581,4641,4311,460-0.21%17,600188億9041万+1.6%-1.53
07/251,4671,4741,4531,463-0.2%17,900189億2922万+1.95%-1.54
07/241,4761,4871,4531,466-0.34%32,200189億6804万+2.16%-1.54
07/231,4301,5151,4301,471+3.3%104,500190億3273万+2.72%-1.55
07/221,3981,4341,3981,424+1.79%18,700184億2462万-0.49%-1.5
07/191,3701,4071,3701,399+2.12%24,600181億115万-2.24%-1.47
07/181,4031,4101,3681,370-2.49%40,300177億2593万-4.33%-1.44
07/171,4001,4221,3811,405-0.64%26,200181億7878万-2.16%-1.48
07/161,4301,4521,4141,414-1.39%14,400182億9523万-1.81%-1.49
07/121,4731,4741,4331,434-2.12%21,400185億5400万-0.69%-1.51
07/111,4561,4751,4351,465+1.45%23,500189億5510万+1.31%-1.54
07/101,4401,4581,4201,444-0.62%23,900186億8339万-0.07%-1.52
07/091,4711,4891,4521,453-1.16%19,700187億9984万+0.41%-1.53
07/081,4991,5061,4701,470-1.41%30,200190億1979万+1.52%-1.54
07/051,4861,5021,4651,491+1.5%29,900192億9151万+3.25%-1.57
07/041,4651,4811,4501,4690%21,400190億686万+1.8%-1.54
07/031,4471,4911,4321,469+1.45%60,100190億686万+1.73%-1.54
07/021,4641,4651,4301,448-1.03%28,500187億3514万+0.21%-1.52
07/011,4671,4801,4371,463+3.61%55,000189億2922万+0.97%-1.54
06/281,4051,4351,3921,412-0.77%47,600182億6935万-2.75%-1.48
06/271,4041,4241,3981,423+2.08%29,900184億1168万-2.27%-1.5
06/261,3991,4351,3941,394-0.85%24,400180億3646万-4.52%-1.46
06/251,4091,4261,3981,406-0.21%24,600181億9172万-3.9%-1.48
06/241,4081,4231,3921,409+0.36%25,200182億3054万-3.89%-1.48
06/211,4301,4301,3951,404-1.13%40,900181億6584万-4.42%-1.48
06/201,4501,4621,4161,420-1.93%28,700183億7286万-3.6%-1.49
06/191,4251,4691,4251,448+3.5%91,700187億3514万-2.16%-1.52
06/181,4211,4531,3911,399-2.17%40,700181億115万-5.35%-1.47
06/171,4291,4491,3901,430-0.42%59,500185億225万-3.57%-1.5
06/141,4301,4581,4151,436+0.28%40,000185億7988万-3.49%-1.51
06/131,4611,4681,4221,432-2.85%62,500185億2813万-4.15%-1.5
06/121,4931,5131,4691,474-1.99%30,900190億7155万-1.67%-1.55
06/111,4961,5171,4841,504+0.2%38,700194億5971万-0.07%-1.58
06/101,5011,5331,4921,501+0.87%49,500194億2089万-0.6%-1.58
06/071,4771,5091,4471,488+2.76%69,600192億5269万-2.11%-1.56
06/061,4921,4921,4481,448-2.95%34,100187億3514万-5.3%-1.52
06/051,5001,5141,4751,492+2.12%45,000193億444万-3.12%-1.57
06/041,4051,4691,3871,461+6.25%97,300189億335万-5.68%-1.54
06/031,4691,4691,3721,375-6.53%79,700177億9062万-11.86%-1.44
05/311,4821,5041,4321,471-0.81%75,900190億3273万-6.72%-1.55
05/301,4931,5101,4591,483-0.67%54,100191億8800万-6.91%-1.56