株価チャート

2019/03/13～2019/09/30

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
09/301,7211,9211,7211,761+2.21%6007億792万+4.88%-0.37
09/271,6991,7231,6991,723-5.8%8006億9264万+2.68%-0.36
09/261,7921,8291,7921,829+4.39%5007億3525万+8.8%-0.39
09/251,7671,7671,7521,752-2.34%2007億430万+4.41%-0.37
09/241,7051,7941,7051,794-1.1%1,0007億2118万+6.66%-0.38
09/201,7021,8491,7021,814+6.71%6007億2922万+7.4%-0.38
09/191,7901,7901,7001,700-2.86%1,0006億8340万+0.35%-0.36
09/181,7991,8391,7351,750-1.41%1,7007億350万+2.76%-0.37
09/171,6801,9301,6801,775+10.94%6,4007億1355万+3.8%-0.37
09/131,5901,6001,5901,600-1.36%5006億4320万-6.76%-0.34
09/121,6201,6221,6201,622+1.38%2006億5204万-6.08%-0.34
09/111,5541,6001,5541,600+3.23%5006億4320万-7.94%-0.34
09/091,6001,6001,5501,550-3.13%7006億2310万-11.48%-0.33
09/051,5701,6001,5701,600+0.06%4006億4320万-9.19%-0.34
09/041,5801,5991,5801,599+2.5%4006億4279万-9.86%-0.34
09/031,5701,5701,5601,560-2.44%2006億2712万-12.7%-0.33
09/021,5991,5991,5991,599-0.06%2006億4279万-11.31%-0.34
08/301,6491,6491,5801,600-0.99%1,5006億4320万-11.89%-0.34
08/291,6501,6501,6161,616-5.77%1,1006億4963万-11.65%-0.34
08/281,7101,7151,7101,715+0.65%4006億8943万-6.79%-0.36
08/261,7041,7041,7041,704+4.86%2006億8500万-7.84%-0.36
08/231,6011,6251,6011,625-0.31%6006億5325万-12.59%-0.34
08/221,6601,6611,6301,630-3.49%1,2006億5526万-12.93%-0.34
08/211,6891,6891,6891,689-4.52%3006億7897万-10.35%-0.36
08/191,8491,8491,7691,769+1.67%9007億1113万-6.2%-0.37
08/161,7811,7811,7401,740-3.33%3006億9948万-7.59%-0.37
08/131,7441,8001,7441,800+3.21%3007億2360万-4.36%-0.38
08/091,8121,8161,7441,744-5.83%1,7007億108万-7.04%-0.37
08/081,8891,8891,8171,852-5.51%1,1007億4450万-1.07%-0.39
08/071,9601,9601,9601,960+0.05%2007億8792万+5.15%-0.41
08/051,9501,9591,9501,959+2.03%2007億8751万+5.78%-0.41
07/311,8901,9201,8901,920+0.05%2007億7184万+4.4%-0.4
07/301,9191,9191,9191,919-0.36%1007億7143万+4.75%-0.4
07/261,9241,9261,9241,926+2.23%2007億7425万+5.48%-0.41
07/251,8841,8841,8841,884-0.32%1007億5736万+2.95%-0.4
07/231,9391,9391,8591,890-1.56%1,0007億5978万+2.83%-0.4
07/221,9201,9201,9201,920+4.35%5007億7184万+3.95%-0.4
07/191,8401,8401,8401,840-2.13%1007億3968万-0.65%-0.39
07/181,8901,8901,8611,880-2.59%5007億5576万+1.08%-0.4
07/171,9301,9301,9301,930-1.28%1007億7586万+3.65%-0.41
07/161,9551,9551,9551,955+1.3%2007億8591万+4.94%-0.41
07/091,9241,9301,9241,930+0.31%2007億7586万+3.49%-0.41
07/051,8881,9241,8801,924+1.91%1,4007億7344万+3%-0.41
07/041,8861,8951,8861,888-3.18%1,5007億5897万+0.8%-0.4
07/021,9501,9501,9501,950-0.51%1007億8390万+3.72%-0.41
07/011,9501,9601,9501,960+0.51%3007億8792万+3.76%-0.41
06/281,9602,0301,9001,950+1.56%2,0007億8390万+2.74%-0.41
06/271,9802,1001,9201,920+10.34%11,3007億7184万+0.89%-0.4
06/261,7031,7401,7031,740+2.17%3006億9948万-8.95%-0.37
06/251,7271,7451,7031,703-0.58%1,4006億8460万-11.72%-0.36
06/241,6921,7721,6921,713+3.82%1,9006億8862万-12.15%-0.36
06/211,6401,6501,6401,650+0.61%4006億6330万-16.24%-0.35
06/201,6501,6551,6401,640-0.61%6006億5928万-17.55%-0.35
06/191,6451,6551,6451,6500%1,3006億6330万-17.99%-0.35
06/181,6511,6701,6501,650-0.06%8006億6330万-19%-0.35
06/171,6901,6901,6461,651-4.51%2,4006億6370万-19.89%-0.35
06/141,7601,7601,7101,729-3.14%3,2006億9505万-17.27%-0.36
06/132,0242,0241,7801,785-11.19%3,7007億1757万-15.52%-0.38
06/102,0502,0502,0102,010-4.24%2008億802万-5.85%-0.42
06/072,0992,0992,0992,099-0.05%7008億4379万-2.14%-0.44
06/062,1002,1002,1002,100+2.59%1008億4420万-2.46%-0.44
06/052,0472,0472,0472,0470%2008億2289万-5.49%-0.43
06/042,0102,0472,0102,047+6.06%4008億2289万-6.27%-0.43
06/031,9601,9601,9301,930-1.53%1,0007億7586万-12.11%-0.41
05/312,0402,0401,9601,960-2%6007億8792万-11.51%-0.41
05/292,0002,0002,0002,0000%4008億400万-10.27%-0.42
05/272,0692,0692,0002,000-2.91%8008億400万-10.75%-0.42
05/242,0102,0602,0102,0600%3008億2812万-8.69%-0.43
05/232,0802,0802,0012,060-5.5%1,5008億2812万-9.09%-0.43
05/212,1802,1802,1802,1800%1,2008億7636万-4.3%-0.46
05/202,1802,1802,1802,180+4.81%1008億7636万-4.6%-0.46
05/172,0702,0802,0702,080-1.23%4008億3616万-9.41%-0.44
05/162,1062,1062,1062,106-4.53%1008億4661万-8.87%-0.44
05/092,2062,2062,2062,206-0.32%1008億8681万-5.12%-0.46
05/082,2132,2132,2132,2130%1008億8962万-5.35%-0.47
05/072,1632,2132,1632,213+3.85%4008億8962万-5.67%-0.47
04/262,2502,2502,1312,131-3.97%7008億5666万-9.47%-0.45
04/252,2102,2192,1502,219-1.81%2,7008億9203万-6.09%-0.47
04/242,3112,3592,2602,260-0.04%1,4009億852万-4.56%-0.48
04/232,2602,3002,2602,261-4.6%3009億892万-4.68%-0.48
04/192,3702,3702,3702,370+2.16%1009億5274万-0.25%-0.5
04/182,3202,3202,3202,320+0.04%1009億3264万-2.23%-0.49
04/162,2652,3192,2652,319+2.61%3009億3223万-2.28%-0.49
04/152,3102,3102,2532,260-2.16%1,0009億852万-4.8%-0.48
04/122,3692,3692,3102,310-4.51%4009億2862万-2.9%-0.49
04/112,4652,4652,4152,419-3.16%6009億7243万+1.6%-0.51
04/102,4002,5002,4002,498+6.3%50010億419万+5.05%-0.53
04/092,3552,3552,3502,350-2.29%2009億4470万-1.51%-0.5
04/082,4062,4062,3562,405+4.29%3009億6681万+0.71%-0.51
04/032,2812,3062,2812,3060%4009億2701万-3.43%-0.49
04/022,3562,3562,3062,306-2.12%6009億2701万-3.8%-0.49
04/012,3562,3562,3562,356+1.99%3009億4711万-2.2%-0.5
03/282,3122,3122,3102,310-2.16%4009億2862万-4.58%-0.49
03/272,3452,3612,3452,3610%2009億4912万-2.92%-0.5
03/262,4612,4612,3612,361-4.06%5009億4912万-3.04%-0.5
03/252,4612,4612,4612,4610%1009億8932万+0.98%-0.52
03/182,5742,5742,4612,461+0.45%5009億8932万+1.03%-0.52
03/152,4402,4502,4402,450-2.82%3009億8490万+0.66%-0.52
03/142,4182,5212,3802,521+4.22%1,80010億1344万+3.7%-0.53
03/132,4192,4192,4192,4190%1009億7243万-0.29%-0.51