株価チャート

2019/04/18～2019/09/17

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
09/17290293285285-2.06%11,20014億7060万-1.72%-0.54
09/13292307290291-0.68%33,50015億156万+0.34%-0.55
09/12292299288293+0.34%7,80015億1188万+0.69%-0.56
09/11292296292292-0.34%7,60015億672万+0.34%-0.55
09/10300302291293-0.34%8,00015億1188万+0.34%-0.56
09/09295301293294-1.01%4,20015億1704万+0.34%-0.56
09/06291310291297+1.37%28,40015億3252万+1.02%-0.56
09/05299307288293-1.01%36,70015億1188万-0.68%-0.56
09/04279296270296+6.09%33,90015億2736万0%-0.56
09/03272301272279+1.82%30,30014億3964万-6.06%-0.53
09/02265274265274+3.4%9,90014億1384万-8.05%-0.52
08/30268271264265-1.12%4,60013億6740万-11.67%-0.5
08/29274274252268-2.19%21,30013億8288万-11.55%-0.51
08/28281281271274-2.49%10,60014億1384万-10.16%-0.52
08/27282283280281+0.36%4,00014億4996万-8.47%-0.53
08/26285285280280-2.1%5,60014億4480万-9.39%-0.53
08/23288288283286+0.35%5,50014億7576万-7.74%-0.54
08/22289289284285-1.72%6,30014億7060万-8.65%-0.54
08/21295295288290-1.69%7,90014億9640万-7.35%-0.55
08/20299299286295-1.34%19,70015億2220万-6.35%-0.56
08/19303303298299-0.99%10,10015億4284万-5.38%-0.57
08/16305307302302-1.95%4,50015億5832万-4.73%-0.57
08/153053143053080%9,90015億8928万-3.14%-0.58
08/14322322308308-2.84%16,60015億8928万-3.45%-0.58
08/13306369306317+5.32%316,30016億3572万-0.94%-0.6
08/09305307301301-1.31%3,00015億5316万-6.23%-0.57
08/083053083053050%4,90015億7380万-5.57%-0.58
08/07305306305305+0.66%1,00015億7380万-5.86%-0.58
08/06305307300303-2.57%11,30015億6348万-7.06%-0.57
08/05319321311311-2.51%4,00016億476万-4.6%-0.59
08/02320323317319-0.93%6,40016億4604万-2.15%-0.61
08/01319324319322-0.31%2,20016億6152万-1.23%-0.61
07/31322324322323+0.62%3,90016億6668万-0.92%-0.61
07/30320322320321+0.31%80016億5636万-1.53%-0.61
07/29321323320320-0.93%2,10016億5120万-1.84%-0.61
07/26321324321323+0.62%2,90016億6668万-0.62%-0.61
07/25327328321321-0.31%4,40016億5636万-1.23%-0.61
07/24325327322322-0.31%5,00016億6152万-0.92%-0.61
07/23325328321323-0.62%6,00016億6668万-0.62%-0.61
07/22327328321325+0.31%4,30016億7700万0%-0.62
07/19324327324324-0.61%4,30016億7184万-0.31%-0.61
07/18322327321326+0.62%7,30016億8216万+0.31%-0.62
07/17325330324324-1.22%7,10016億7184万0%-0.61
07/16326330324328+0.61%5,60016億9248万+1.23%-0.62
07/12327329323326-1.21%21,50016億8216万+0.62%-0.62
07/11327332327330+0.92%7,00017億280万+1.85%-0.63
07/103313313263270%9,70016億8732万+1.24%-0.62
07/09322330322327+0.31%23,40016億8732万+1.24%-0.62
07/08337337324326-3.26%34,70016億8216万+1.24%-0.62
07/05350357336337-3.16%53,60017億3892万+5.31%-0.64
07/04343351339348+0.29%42,30017億9568万+9.09%-0.66
07/03355360333347+1.17%137,30017億9052万+9.12%-0.66
07/02316396316343+8.54%815,60017億6988万+8.2%-0.65
07/01314318313316+0.96%7,90016億3056万-0.32%-0.6
06/283133153103130%4,80016億1508万-1.26%-0.59
06/27315315310313-1.57%6,40016億1508万-1.57%-0.59
06/26312319310318+1.6%3,20016億4088万0%-0.6
06/25317317312313-1.88%6,10016億1508万-1.88%-0.59
06/24315324312319+0.95%20,40016億4604万-0.31%-0.61
06/21317323315316-0.32%10,60016億3056万-1.56%-0.6
06/20317322316317-0.63%5,50016億3572万-1.55%-0.6
06/19318322316319+0.31%4,40016億4604万-1.54%-0.61
06/18323326318318-0.93%18,30016億4088万-1.85%-0.6
06/17329333321321-0.93%13,80016億5636万-1.53%-0.61
06/14318333315324+1.89%17,30016億7184万-1.22%-0.61
06/13324343311318+1.92%75,40016億4088万-3.93%-0.6
06/12325328312312-5.17%14,70016億992万-6.31%-0.59
06/11322331320329+0.92%18,00016億9764万-2.08%-0.62
06/10325333322326+1.24%17,40016億8216万-3.83%-0.62
06/07312330311322+3.21%19,00016億6152万-5.85%-0.61
06/06317323312312-0.64%12,30016億992万-9.57%-0.59
06/05307318304314+5.02%25,50016億2024万-10.03%-0.6
06/04298310295299+1.01%37,70015億4284万-15.3%-0.57
06/03313315295296-5.43%36,40015億2736万-17.09%-0.56
05/31318318309313-1.57%13,70016億1508万-13.77%-0.59
05/30319323317318-1.85%9,90016億4088万-13.35%-0.6
05/29321325319324-0.31%10,80016億7184万-12.9%-0.61
05/28326327317325-0.31%17,00016億7700万-13.33%-0.62
05/273283313243260%20,80016億8216万-13.98%-0.62
05/24335337326326-2.69%19,00016億8216万-14.88%-0.62
05/23329338323335+0.9%22,20017億2860万-13.21%-0.64
05/22331343330332+0.3%30,10017億1312万-14.87%-0.63
05/21354354326331-6.5%58,90017億796万-15.99%-0.63
05/20349362345354+0.85%38,00018億2664万-11.28%-0.67
05/17346363334351+1.45%69,30018億1116万-12.9%-0.67
05/16330347325346+5.17%66,40017億8536万-14.99%-0.66
05/15340348309329-7.58%131,70016億9764万-19.95%-0.62
05/14371371340356-7.05%64,70018億3696万-14.63%-0.68
05/13385388381383-1.29%17,70019億7628万-9.46%-0.73
05/10381391381388+1.31%23,60020億208万-10.19%-0.74
05/09380408380383-0.52%36,90019億7628万-13.74%-0.73
05/08383389380385-1.53%23,20019億8660万-15.01%-0.73
05/07395400384391-4.63%51,10020億1756万-15%-0.74
04/26404410386410+1.74%54,50021億1560万-11.83%-0.78
04/25416416395403-1.23%31,70020億7948万-14.26%-0.76
04/24406423406408+0.74%40,10021億528万-13.92%-0.77
04/23412413403405-1.46%48,70020億8980万-15.45%-0.77
04/22425432411411-6.16%79,70021億2076万-15.26%-0.78
04/19427441421438+2.34%85,40022億6008万-10.43%-0.83
04/18429429412428-0.7%90,10022億848万-13.01%-0.81