株価チャート

2019/05/24~2019/10/17

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
10/1792929192+1.1%28,30031億7372万+1.1%929.992.35
10/1692939191-1.09%70,70031億3923万0%919.882.33
10/1593939292-1.08%51,00031億7372万+1.1%929.992.35
10/1192939193+1.09%36,20032億822万+2.2%940.12.38
10/1090938992+2.22%82,40031億7372万+1.1%929.992.35
10/0990908990+1.12%22,90031億473万-1.1%909.772.3
10/0890918989-1.11%48,70030億7023万-1.11%899.662.28
10/0789908890+1.12%34,30031億473万0%909.772.3
10/04899089890%41,20030億7023万-1.11%899.662.28
10/0389908889-1.11%78,20030億7023万-1.11%899.662.28
10/0290919090-1.1%15,40031億473万0%909.772.3
10/01919189910%74,90031億3923万+1.11%919.882.33
09/30919190910%31,20031億3923万+1.11%919.882.33
09/2792929191-1.09%28,10031億3923万+1.11%919.882.33
09/2692929192+1.1%18,50031億7372万+2.22%929.992.35
09/2593939191-1.09%30,20031億3923万0%919.882.33
09/24929291920%40,10031億7372万+1.1%929.992.35
09/20929391920%39,80031億7372万+1.1%929.992.35
09/1992929192+1.1%43,00031億7372万+2.22%929.992.35
09/18929391910%15,90031億3923万+1.11%919.882.33
09/17909290910%42,90031億3923万+1.11%919.882.33
09/13919290910%27,90031億3923万+1.11%919.882.33
09/1292929191-1.09%40,30031億3923万+1.11%919.882.33
09/1190929092+2.22%59,30031億7372万+1.1%929.992.35
09/1091919090-1.1%13,00031億473万-1.1%909.772.3
09/0990919091+1.11%19,60031億3923万0%919.882.33
09/06909089900%53,00031億473万-1.1%909.772.3
09/0589908890+2.27%61,40031億473万-1.1%909.772.3
09/0488898888-1.12%22,00030億3574万-4.35%889.552.25
09/0387898789+2.3%16,70030億7023万-3.26%899.662.28
09/02878987870%49,70030億124万-6.45%879.442.23
08/30878987870%112,60030億124万-6.45%879.442.23
08/2987888687-1.14%166,40030億124万-7.45%879.442.23
08/2889908888-1.12%194,60030億3574万-6.38%889.552.25
08/2791918989-2.2%97,40030億7023万-6.32%899.662.28
08/2692929091-2.15%59,30031億3923万-4.21%919.882.33
08/23939392930%19,30032億822万-2.11%940.12.38
08/2294949293-1.06%51,10032億822万-2.11%940.12.38
08/2193949294+1.08%77,10032億4272万-2.08%950.22.4
08/2092939293+1.09%14,00032億822万-3.13%940.12.38
08/19929392920%24,50031億7372万-4.17%929.992.35
08/1690929092+2.22%72,50031億7372万-4.17%929.992.35
08/1590918990-1.1%46,00031億473万-6.25%909.772.3
08/1491929191+1.11%28,80031億3923万-6.19%919.882.33
08/1391919090-3.23%45,50031億473万-7.22%909.772.3
08/0993939293+2.2%76,10032億822万-4.12%940.12.38
08/0892929091-1.09%90,10031億3923万-7.14%919.882.33
08/0793939192-1.08%75,10031億7372万-6.12%929.992.35
08/06909389930%68,10032億822万-5.1%940.12.38
08/0596979293-4.12%146,70032億822万-5.1%940.12.38
08/0299999797-3%61,50033億4621万-1.02%980.532.48
08/019910098100-0.99%43,90034億4970万+2.04%1010.862.56
07/319910198101+1%87,30034億8420万+3.06%1020.962.58
07/30100100991000%92,40034億4970万+2.04%1010.862.56
07/29102102100100-1.96%117,70034億4970万+3.09%1010.862.56
07/26102102100102+0.99%196,80035億1869万+5.15%1031.072.61
07/259910399101+2.02%152,90034億8420万+4.12%1020.962.58
07/2499999899+1.02%41,50034億1520万+3.13%1000.752.53
07/2398999798+1.03%45,60033億8071万+2.08%990.642.51
07/22979796970%26,60033億4621万+1.04%980.532.48
07/1996979597+2.11%33,80033億4621万+1.04%980.532.48
07/1898989595-2.06%72,40032億7722万-1.04%960.312.43
07/1796999697+1.04%58,10033億4621万+2.11%980.532.48
07/1698989696-2.04%30,90033億1171万+1.05%970.422.46
07/12991009798-2%101,00033億8071万+3.16%990.642.51
07/11100100981000%156,80034億4970万+5.26%1010.862.56
07/1010010499100-1.96%477,70034億4970万+5.26%1010.862.56
07/099810297102+5.15%262,30035億1869万+8.51%1031.072.61
07/0899999797-1.02%60,80033億4621万+3.19%980.532.48
07/0597999698+2.08%89,50033億8071万+4.26%990.642.51
07/0497999696-1.03%116,20033億1171万+3.23%970.422.46
07/0396979597+2.11%49,40033億4621万+4.3%980.532.48
07/02959795950%81,00032億7722万+2.15%960.312.43
07/0195969495+1.06%46,50032億7722万+2.15%960.312.43
06/2895979494-1.05%80,20032億4272万+1.08%950.22.4
06/27959694950%42,10032億7722万+2.15%960.312.43
06/2694959495+1.06%24,30032億7722万+2.15%960.312.43
06/25949694940%70,00032億4272万+1.08%950.22.4
06/24949594940%59,50032億4272万+1.08%950.22.4
06/2194959394+1.08%91,00032億4272万+1.08%950.22.4
06/2094959393-1.06%149,20032億822万0%940.12.38
06/1993949394+2.17%62,00032億4272万+1.08%950.22.4
06/1895959292-1.08%204,50031億7372万-1.08%929.992.35
06/17939592930%74,90032億822万0%940.12.38
06/1492939193+1.09%53,90032億822万0%940.12.38
06/1393939292-1.08%40,20031億7372万-1.08%929.992.35
06/1292939293+2.2%63,40032億822万+1.09%940.12.38
06/1192929191-2.15%45,50031億3923万-1.09%919.882.33
06/1093939193+1.09%92,20032億822万+1.09%940.12.38
06/0793939292-1.08%104,70031億7372万0%929.992.35
06/06939492930%78,50032億822万+1.09%940.12.38
06/0592939193+2.2%153,50032億822万+1.09%940.12.38
06/04909190910%72,30031億3923万-1.09%919.882.33
06/0392929191-2.15%122,90031億3923万-1.09%919.882.33
05/3193949293-1.06%91,50032億822万+1.09%940.12.38
05/30939492940%116,10032億4272万+2.17%950.22.4
05/2994959394-1.05%49,30032億4272万+3.3%950.22.4
05/2896969495-1.04%154,40032億7722万+4.4%960.312.43
05/2793979396+4.35%273,50033億1171万+5.49%970.422.46
05/2493949292-2.13%290,70031億7372万+1.1%929.992.35