株価チャート

2019/05/08～2019/09/30

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
09/30713717712715+0.28%4,80057億8435万+0.85%-0.42
09/27713713704713-0.83%11,60057億6817万+0.56%-0.42
09/26716719712719+0.56%14,40058億1671万+1.41%-0.42
09/25725728713715-2.05%14,60057億8435万+0.99%-0.42
09/24730730716730-0.27%17,10059億570万+3.11%-0.43
09/20744744726732-0.54%16,00059億2188万+3.39%-0.43
09/19695737695736-0.41%88,00059億5424万+4.1%-0.43
09/18745747739739-2.12%28,50059億7851万+4.53%-0.44
09/177547557497550%21,90061億795万+7.09%-0.44
09/13746760746755+1.34%27,00061億795万+7.24%-0.44
09/12747747741745+0.13%17,00060億2705万+5.97%-0.44
09/11764764731744+3.48%30,60060億1896万+5.98%-0.44
09/10718724713719+1.27%17,30058億1671万+2.57%-0.42
09/09761761705710+2.75%43,50057億4390万+1.14%-0.42
09/06675691674691+2.37%13,20055億9019万-1.71%-0.41
09/05674677670675+0.45%12,90054億6075万-4.39%-0.4
09/04675675672672-0.44%11,40054億3648万-5.35%-0.4
09/03672676671675+0.75%8,00054億6075万-5.33%-0.4
09/02688688670670-2.05%14,10054億2030万-6.42%-0.39
08/30683686681684+0.44%8,90055億3356万-5%-0.4
08/29685688681681-0.58%11,50055億929万-5.81%-0.4
08/28691691684685-0.29%6,50055億4165万-5.65%-0.4
08/276896936876870%7,10055億5783万-5.76%-0.4
08/26695695687687-1.43%8,30055億5783万-6.15%-0.4
08/23701701697697-0.14%8,20056億3873万-5.17%-0.41
08/22711711698698-1.97%10,30056億4682万-5.29%-0.41
08/21714714712712-0.7%2,40057億6008万-3.78%-0.42
08/20715717714717+0.28%4,50058億53万-3.37%-0.42
08/197167187157150%2,30057億8435万-4.03%-0.42
08/167157167127150%2,70057億8435万-4.41%-0.42
08/15717717710715-0.69%3,60057億8435万-4.67%-0.42
08/14712720712720+1.12%5,80058億2480万-4.51%-0.42
08/13715718712712-1.25%6,20057億6008万-5.82%-0.42
08/097257267187210%6,40058億3289万-5.01%-0.42
08/08726726721721-0.83%6,10058億3289万-5.38%-0.42
08/07728730725727+0.14%4,30058億8143万-4.84%-0.43
08/06728728714726-1.22%10,60058億7334万-5.35%-0.43
08/05746746735735-1.34%7,70059億4615万-4.42%-0.43
08/02762762745745-2.1%18,00060億2705万-3.37%-0.44
08/01760761754761-0.26%7,20061億5649万-1.42%-0.45
07/31764767762763+0.53%5,50061億7267万-1.29%-0.45
07/30761762758759+0.26%3,70061億4031万-2.06%-0.45
07/297577607557570%4,10061億2413万-2.45%-0.45
07/26761762757757-0.66%4,70061億2413万-2.7%-0.45
07/25762763760762+0.13%2,70061億6458万-2.31%-0.45
07/24755761755761+0.66%4,10061億5649万-2.69%-0.45
07/237567587557560%4,60061億1604万-3.57%-0.45
07/22756756753756-0.13%4,00061億1604万-3.82%-0.45
07/19756761756757+0.66%3,90061億2413万-3.93%-0.45
07/18774774752752-2.34%11,90060億8368万-4.81%-0.44
07/17775778770770-0.52%4,10062億2930万-2.65%-0.45
07/16783783774774-1.15%6,60062億6166万-2.4%-0.46
07/12788788783783-0.63%5,10063億3447万-1.26%-0.46
07/11790790787788+0.51%2,70063億7492万-0.76%-0.46
07/10789790784784-1.13%4,70063億4256万-1.26%-0.46
07/09798798789793+1.02%4,70064億1537万-0.13%-0.47
07/08797797785785-0.25%7,30063億5065万-1.01%-0.46
07/05784788782787+0.38%7,50063億6683万-0.76%-0.46
07/04784790782784-0.25%4,80063億4256万-1.13%-0.46
07/03785788783786-0.38%3,70063億5874万-0.88%-0.46
07/02784791783789+1.02%7,40063億8301万-0.38%-0.46
07/017827867807810%9,00063億1829万-1.14%-0.46
06/28786786781781-0.51%5,30063億1829万-1.01%-0.46
06/27783788782785+0.64%2,80063億5065万-0.38%-0.46
06/26802804780780-2.74%7,80063億1020万-0.89%-0.46
06/25806806794802+0.25%3,70064億8818万+2.04%-0.47
06/248008107998000%4,70064億7200万+1.91%-0.47
06/21810811800800-1.23%3,10064億7200万+1.91%-0.47
06/20810810805810+0.25%3,40065億5290万+3.18%-0.48
06/19806808805808+0.62%2,00065億3672万+2.93%-0.48
06/18806810801803-0.5%3,10064億9627万+2.29%-0.47
06/178108128018070%4,70065億2863万+2.67%-0.48
06/14822822803807+0.88%7,60065億2863万+2.54%-0.48
06/13798806793800+0.13%6,70064億7200万+1.39%-0.47
06/12799799793799-0.13%4,20064億6391万+0.88%-0.47
06/11793800790800+0.88%5,70064億7200万+0.76%-0.47
06/10793794791793+0.38%3,90064億1537万-0.63%-0.47
06/07789793786790+0.13%3,90063億9110万-2.23%-0.47
06/06789800787789+0.38%5,40063億8301万-3.55%-0.46
06/05784788781786+0.51%9,70063億5874万-4.84%-0.46
06/047847857787820%5,60063億2638万-6.24%-0.46
06/03789789778782+0.51%15,40063億2638万-7.24%-0.46
05/31777778765778-0.13%6,50062億9402万-8.69%-0.46
05/30760779756779+2.5%8,10063億211万-9.42%-0.46
05/29747760745760+1.74%9,00061億4840万-12.64%-0.45
05/28748752747747+0.13%8,10060億4323万-15.02%-0.44
05/27765765746746-1.19%15,90060億3514万-16.18%-0.44
05/24763765749755-1.31%21,00061億795万-16.11%-0.44
05/23773773765765-0.65%9,40061億8885万-15.93%-0.45
05/22775775770770-0.13%9,50062億2930万-16.21%-0.45
05/21787787771771-2.28%13,20062億3739万-17.1%-0.45
05/20804805783789-1.74%24,80063億8301万-16.15%-0.46
05/17811814803803-0.74%10,80064億9627万-15.56%-0.47
05/16810815806809-0.12%4,00065億4481万-15.73%-0.48
05/15822822803810-1.46%17,10065億5290万-16.41%-0.48
05/14846846822822-3.29%20,20066億4998万-15.86%-0.48
05/13867867850850-0.23%7,10068億7650万-13.71%-0.5
05/10855856846852-1.05%23,90068億9268万-14.03%-0.5
05/09864865859861-0.46%17,00069億6549万-13.55%-0.51
05/08883883862865-3.67%32,00069億9785万-13.67%-0.51