株価チャート

2019/05/07~2019/09/27

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
09/27529529518527-1.5%32,000151億7459万+2.33%9.240.6
09/26537540532535-0.19%43,300154億494万+4.09%9.380.61
09/25536537532536+0.37%23,700154億3374万+4.28%9.40.61
09/24529534529534+0.95%16,100153億7615万+4.09%9.360.61
09/20530530527529+0.38%14,000152億3218万+3.32%9.280.6
09/19528528524527+0.76%19,600151億7459万+3.13%9.240.6
09/18532532522523-0.76%15,200150億5941万+2.35%9.170.59
09/17524527521527+0.76%21,700151億7459万+3.33%9.240.6
09/13522523512523+0.19%63,000150億5941万+2.75%9.170.59
09/12520522518522+0.58%25,600150億3062万+2.55%9.150.59
09/11513519512519+1.17%33,100149億4423万+1.96%9.10.59
09/10507515506513+1.18%20,100147億7147万+0.79%90.58
09/09505507503507+0.8%14,700145億9870万-0.39%8.890.58
09/06508508500503-0.4%12,600144億8352万-1.37%8.820.57
09/05503505502505+1%21,100145億4111万-1.17%8.860.57
09/04503504500500-0.79%8,200143億9714万-2.53%8.770.57
09/03503506503504-0.4%8,800145億1232万-2.14%8.840.57
09/02505507505506-0.2%8,700145億6991万-2.13%8.870.58
08/30510510502507+1%31,400145億9870万-2.12%8.890.58
08/295045075005020%15,800144億5473万-3.46%8.80.57
08/28505505500502+0.2%18,500144億5473万-3.65%8.80.57
08/27508510501501+0.2%9,600144億2594万-4.02%8.790.57
08/26502504500500-2.15%19,700143億9714万-4.4%8.770.57
08/23508511505511+0.59%7,500147億1388万-2.48%8.960.58
08/22515515508508-0.97%14,000146億2750万-3.05%8.910.58
08/21518518511513-1.35%11,800147億7147万-2.29%90.58
08/20517522515520+0.58%10,500149億7303万-1.14%9.120.59
08/19517517512517+1.17%10,200148億8664万-1.9%9.070.59
08/16508512508511+0.39%10,600147億1388万-3.22%8.960.58
08/15503512503509-1.74%17,100146億5629万-3.78%8.930.58
08/14504518504518+2.98%27,400149億1544万-2.26%9.080.59
08/13505505501503-1.18%30,500144億8352万-5.27%8.820.57
08/09514514502509-2.86%45,100146億5629万-4.32%8.930.58
08/08518530518524+1.75%20,800150億8821万-1.87%9.190.6
08/07518519514515-0.77%20,500148億2906万-3.74%9.030.59
08/06508520508519-0.19%26,800149億4423万-3.17%9.10.59
08/05525526515520-0.95%32,300149億7303万-3.17%9.120.59
08/02530533524525-1.87%36,200151億1700万-2.23%9.210.6
08/01545545535535-2.73%37,700154億494万-0.56%9.380.61
07/31553586550550-0.54%127,700158億3686万+2.42%9.640.63
07/30543553543553+1.84%49,000159億2324万+2.98%9.70.63
07/29539544539543+0.74%15,600156億3530万+1.31%9.520.62
07/26543545539539-0.55%44,100155億2012万+0.75%9.450.61
07/25535542535542+1.12%21,600156億650万+1.5%9.50.62
07/24530536530536+1.32%12,800154億3374万+0.37%9.40.61
07/23530535528529+0.38%21,800152億3218万-0.56%9.280.6
07/22528535523527+0.19%23,300151億7459万-0.75%9.240.6
07/19520530517526+1.94%17,200151億4579万-0.94%9.220.6
07/18532532514516-3.37%56,600148億5785万-2.64%9.050.59
07/17541541533534-1.29%19,000153億7615万+0.75%9.360.61
07/16531544531541+1.31%18,600155億7771万+2.27%9.490.62
07/12535539531534-0.37%23,900153億7615万+1.14%9.360.61
07/11538539531536-0.37%32,800154億3374万+1.71%9.40.61
07/10542542538538-0.55%25,000154億9133万+2.28%9.430.61
07/09540544539541+0.19%19,400155億7771万+3.05%9.490.62
07/085405445385400%18,500155億4891万+3.25%9.470.61
07/05546547536540-0.92%39,800155億4891万+3.65%9.470.61
07/04549550541545-0.18%42,900156億9289万+4.81%9.560.62
07/03540554539546+0.74%59,600157億2168万+5.41%9.570.62
07/02535542533542+1.31%26,500156億650万+5.04%9.50.62
07/01538538531535+0.75%23,800154億494万+3.88%9.380.61
06/28540540528531-1.48%58,800152億8977万+3.51%9.310.6
06/27535540531539+0.94%40,200155億2012万+5.27%9.450.61
06/26532536529534+0.38%26,800153億7615万+4.71%9.360.61
06/25524534522532+1.53%20,400153億1856万+4.52%9.330.61
06/24530530521524-1.32%29,800150億8821万+3.15%9.190.6
06/21518542514531+1.92%104,000152億8977万+4.73%9.310.6
06/205195235165210%11,200150億182万+2.76%9.140.59
06/19509523508521+3.17%38,900150億182万+2.76%9.140.59
06/185095095045050%15,000145億4111万-0.39%8.860.57
06/17508513503505-0.2%29,600145億4111万-0.2%8.860.57
06/14511513506506-1.17%35,900145億6991万+0.2%8.870.58
06/13512516508512-0.58%21,900147億4267万+1.59%8.980.58
06/12522523514515-1.53%23,900148億2906万+2.39%9.030.59
06/11513523513523+1.36%21,900150億5941万+4.18%9.170.59
06/10511519510516+1.38%24,700148億5785万+2.99%9.050.59
06/07505510500509+0.99%11,700146億5629万+1.6%8.930.58
06/065075075035040%16,300145億1232万+0.6%8.840.57
06/05505505500504+1%30,300145億1232万+0.6%8.840.57
06/04491499490499+1.63%11,300143億6835万-0.6%8.750.57
06/03493499491491-1.6%10,900141億3799万-2.19%8.610.56
05/31498500493499-0.6%29,700143億6835万-0.99%8.750.57
05/30500502497502+0.2%21,300144億5473万-0.4%8.80.57
05/29502503497501-0.6%18,900144億2594万-0.79%8.790.57
05/28501509501504+0.8%22,300145億1232万-0.4%8.840.57
05/275005004985000%10,100143億9714万-1.38%8.770.57
05/244965014955000%16,800143億9714万-1.57%8.770.57
05/235005034985000%14,500143億9714万-1.77%8.770.57
05/22506506500500-0.6%15,600143億9714万-1.77%8.770.57
05/21510512502503-2.33%26,400144億8352万-1.37%8.820.57
05/20518519512515-0.39%17,600148億2906万+0.78%9.030.59
05/17519519513517+0.58%31,000148億8664万+0.98%9.070.59
05/16520520508514-1.72%26,400148億26万+0.39%9.010.58
05/15524524510523+8.96%95,600150億5941万+1.95%9.170.59
05/14476480473480+0.42%39,900138億2126万-6.43%8.420.55
05/13484486478478-1.44%28,700137億6367万-7.36%8.380.54
05/10489489482485-0.41%43,000139億6523万-6.37%8.510.55
05/09495498487487-1.81%39,400140億2282万-6.35%8.540.55
05/08503503495496-1.78%82,400142億8196万-4.98%8.70.56
05/07505509505505-0.98%21,800145億4111万-3.63%8.860.57