株価チャート

2019/05/15～2019/10/07

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
10/07120120116117-1.68%831,90092億4255万-7.14%-5.08
10/04120121118119-0.83%440,70094億55万-5.56%-5.17
10/03119121118120+0.84%609,80094億7954万-5.51%-5.21
10/02120122118119-1.65%661,90094億55万-6.3%-5.17
10/01119122118121+3.42%1,146,80095億5854万-4.72%-5.25
09/30123124117117-4.88%1,406,40092億4255万-8.59%-6.55
09/27124125122123-0.81%874,20097億1653万-3.91%-6.88
09/26124126123124-0.8%572,40097億9553万-3.88%-6.94
09/25126126123125-0.79%549,20098億7452万-3.1%-7
09/24129129126126-1.56%407,50099億5352万-3.08%-7.05
09/20127130125128+1.59%824,20099億3154万-1.54%-7.04
09/19125128124126+1.61%682,30097億7636万-3.08%-6.93
09/18128129124124-3.88%1,190,20096億2118万-4.62%-6.82
09/17129130127129-0.77%784,000100億913万-0.77%-7.09
09/13130133129130-1.52%927,400100億8672万+0.78%-7.15
09/12129135128132+3.13%1,638,300102億4190万+2.33%-7.26
09/111291301281280%486,60099億3154万0%-7.04
09/10130132128128-1.54%520,60099億3154万+0.79%-7.04
09/09128131127130+1.56%715,800100億8672万+3.17%-7.15
09/06129129127128-0.78%578,80099億3154万+2.4%-7.04
09/05129131128129+0.78%899,900100億913万+4.03%-7.09
09/04128129127128-0.78%261,50099億3154万+3.23%-7.04
09/03130130127129-0.77%709,900100億913万+4.88%-7.09
09/02133133128130-3.7%1,239,600100億8672万+6.56%-7.15
08/30125136125135+7.14%2,980,800104億7467万+10.66%-7.42
08/29129129124126-2.33%863,20097億7636万+4.13%-6.93
08/28128129120129+1.57%1,655,400100億913万+6.61%-7.09
08/27132132126127-0.78%707,20098億5395万+5.83%-6.98
08/26126130125128-2.29%660,80099億3154万+7.56%-7.04
08/23129133129131+1.55%727,000101億6431万+10.08%-7.2
08/22132134128129-4.44%1,904,300100億913万+9.32%-7.09
08/21138139130135-3.57%2,270,600104億7467万+15.38%-7.42
08/201421431371400%2,123,300108億6263万+20.69%-7.7
08/19134141134140+7.69%2,883,500108億6263万+21.74%-7.7
08/16134134128130-1.52%1,461,300100億8672万+14.04%-7.15
08/15130134124132-1.49%3,755,300102億4190万+16.81%-7.26
08/14119135119134+13.56%4,339,900103億9708万+19.64%-7.37
08/13120128116118+6.31%4,588,00091億5564万+5.36%-6.49
08/09111112110111+0.91%580,90086億1251万-1.77%-6.1
08/081101101081100%386,30085億3492万-3.51%-6.05
08/07111112107110-0.9%853,10085億3492万-4.35%-6.05
08/069811396111+7.77%1,759,70086億1251万-4.31%-6.1
08/0510610699103-3.74%1,324,80079億9179万-11.97%-5.66
08/02110110106107-2.73%472,10083億215万-10.08%-5.88
08/011101111091100%389,20085億3492万-8.33%-6.05
07/31113114110110-1.79%458,30085億3492万-9.09%-6.05
07/301121141121120%429,00086億9010万-7.44%-6.16
07/29115116110112-3.45%1,137,80086億9010万-8.2%-6.16
07/26115117114116-1.69%382,50090億46万-5.69%-6.38
07/25119120114118+5.36%1,318,90091億5564万-4.84%-6.49
07/24110116110112+1.82%1,085,60086億9010万-9.68%-6.16
07/23113113110110-0.9%343,20085億3492万-12%-6.05
07/22112113110111-2.63%283,70082億8262万-12.6%-5.87
07/19111114109114+3.64%969,70085億647万-10.94%-6.03
07/18114115109110-5.17%1,435,00082億800万-15.38%-5.81
07/17111129108116+12.62%7,317,90086億5571万-11.45%-6.13
07/16109110103103-7.21%1,580,20076億8567万-22.56%-5.44
07/12116116110111-4.31%994,90082億8262万-17.16%-5.87
07/11115116113116+2.65%782,30086億5571万-14.71%-6.13
07/101161171121130%1,289,80084億3185万-17.52%-5.97
07/0913113289113-13.74%10,058,10084億3185万-18.71%-5.97
07/08134135130131-2.96%620,50097億7498万-7.09%-6.92
07/051341361321350%664,300100億7345万-4.26%-7.14
07/04138140133135-1.46%1,040,300100億7345万-4.93%-7.14
07/031381401361370%415,800102億2269万-4.2%-7.24
07/02140141133137-2.84%1,340,300102億2269万-4.86%-7.24
07/01136142136141+5.22%1,458,900105億2116万-2.76%-7.45
06/28135136133134-0.74%501,50099億9884万-7.59%-7.08
06/27135135132135+1.5%393,300100億7345万-7.53%-7.14
06/26129136129133+3.1%952,80099億2422万-8.9%-7.03
06/25132132129129-3.01%903,50096億2575万-11.64%-6.82
06/24134134132133-0.75%620,40099億2422万-8.9%-7.03
06/211371371331340%833,60099億9884万-8.22%-7.08
06/201341371291340%1,547,80099億9884万-8.84%-7.08
06/19136140132134-0.74%1,295,30099億9884万-8.84%-7.08
06/18144145131135-6.9%4,121,500100億7345万-8.78%-7.14
06/17151151145145-4.61%2,290,900108億1964万-2.68%-7.66
06/14147154146152+3.4%1,876,100113億4196万+1.33%-8.03
06/13148149146147-1.34%1,164,700109億6887万-1.34%-7.77
06/12151151148149-0.67%694,000111億1811万-0.67%-7.88
06/11147152146150+1.35%1,666,400111億9273万+0.67%-7.93
06/101491501451480%1,822,100110億4349万-1.33%-7.82
06/07153154147148-3.9%2,763,800110億4349万-1.33%-7.82
06/061531591471540%5,470,300114億9120万+2.67%-8.14
06/05159159152154+0.65%1,448,800114億9120万+2.67%-8.14
06/04148155146153+6.99%2,597,400114億1658万+2%-8.09
06/03156156143143-10.63%5,230,700106億7040万-4.67%-7.56
05/311581611561600%2,387,600119億3891万+6.67%-8.46
05/30161163155160-1.84%3,582,400119億3891万+6.67%-8.46
05/29152169152163+7.95%12,987,400121億6276万+9.4%-8.62
05/28148151147151+0.67%1,068,300112億6735万+2.72%-7.98
05/27151153146150-2.6%4,285,200111億9273万+2.04%-7.93
05/24147154146154+8.45%6,340,800114億9120万+4.76%-8.14
05/23138143134142+2.16%2,109,600105億9578万-2.74%-7.51
05/22129143129139+11.2%3,779,800103億7193万-4.79%-7.35
05/21124129123125-3.1%2,222,30093億2727万-14.38%-6.61
05/20143144124129-14%6,537,40096億2575万-11.64%-6.82
05/17152153148150-1.32%1,613,000111億9273万+2.74%-7.93
05/16151158150152-0.65%2,386,700113億4196万+4.11%-8.03
05/15159160153153-4.38%3,247,700114億1658万+5.52%-8.09