株価チャート

2019/05/21～2019/10/11

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
10/112,2752,2772,2392,260+0.49%67,000792億7890万-1.18%7.290.5
10/102,2632,2632,2142,249-0.44%48,800788億9303万-1.49%7.260.5
10/092,2642,2642,2362,259-0.22%38,400792億4382万-0.96%7.290.5
10/082,2442,2722,2442,264+1.75%67,800794億1922万-0.57%7.310.5
10/072,2722,2722,2152,225-1.2%74,000780億5113万-2.2%7.180.49
10/042,2542,2542,2042,252-0.75%86,400789億9827万-0.84%7.270.5
10/032,2622,2692,2442,269-1.86%79,300795億9461万+0.13%7.320.5
10/022,2862,3292,2802,312-0.56%55,100811億302万+2.26%7.460.51
10/012,2932,3372,2922,325+1.97%58,400815億5904万+3.06%7.50.51
09/302,2952,3022,2632,280-0.65%73,000799億8048万+1.29%7.360.5
09/272,3102,3102,2682,295-2.01%83,800805億667万+2.09%7.410.51
09/262,3672,3882,3322,342-0.68%130,800821億5539万+4.41%7.560.52
09/252,3652,3652,3312,358-0.38%85,700827億1666万+5.36%7.610.52
09/242,2922,3672,2902,367+3.63%125,400830億3237万+6.05%7.640.52
09/202,3062,3062,2732,284-0.95%163,600801億2080万+2.65%7.370.5
09/192,3002,3262,2922,306-0.3%113,800808億9254万+3.92%7.440.51
09/182,3412,3412,3022,313-1.24%92,700811億3809万+4.47%7.470.51
09/172,3542,3582,3202,342-0.34%67,600821億5539万+6.07%7.560.52
09/132,3212,3542,3142,350+1.56%142,100824億3602万+6.58%7.590.52
09/122,3292,3292,3032,314-0.04%100,500811億7317万+5.04%7.470.51
09/112,2972,3362,2802,315+0.87%138,900812億825万+5.23%7.470.51
09/102,2382,2992,2362,295+2.55%98,800805億667万+4.75%7.410.51
09/092,1992,2382,1942,238+2.75%63,400785億716万+2.57%7.220.49
09/062,1862,1972,1672,178+0.09%70,500764億241万+0.05%7.030.48
09/052,1692,2002,1672,176+0.32%78,800763億3225万-0.05%7.020.48
09/042,1642,1732,1602,169-1.14%107,700760億8670万-0.37%70.48
09/032,1642,2012,1642,194+1.2%49,500769億6367万+0.73%7.080.48
09/022,1852,1852,1592,168-1.94%68,600760億5162万-0.5%70.48
08/302,1602,2182,1532,211+3.71%110,800775億6002万+1.42%7.140.49
08/292,1122,1352,1092,132+0.95%48,300747億8877万-2.16%6.880.47
08/282,1502,1562,1022,112-2%91,400740億8718万-3.12%6.820.47
08/272,1872,1972,1422,155-0.69%105,800755億9559万-1.19%6.960.48
08/262,1432,1702,1432,170-1.94%76,600761億2177万-0.46%70.48
08/232,1872,2132,1782,213+0.82%75,000776億3018万+1.56%7.140.49
08/222,1852,2222,1832,195+0.37%71,600769億9875万+0.92%7.080.48
08/212,1802,1982,1802,187-0.95%45,900767億1812万+0.6%7.060.48
08/202,2062,2172,1942,208-0.05%58,700774億5478万+1.56%7.130.49
08/192,1912,2102,1852,209+0.96%53,600774億8986万+1.56%7.130.49
08/162,1192,1982,1192,188+2.2%73,600767億5320万+0.51%7.060.48
08/152,1212,1492,1022,141-1.25%67,100751億448万-1.7%6.910.47
08/142,2072,2072,1492,168-0.46%99,000760億5162万-0.5%70.48
08/132,2282,2282,1722,178-4.01%80,400764億241万-0.05%7.030.48
08/092,2972,3072,2672,269-0.57%102,500795億9461万+4.18%7.320.5
08/082,2372,2922,2212,282+1.06%167,800800億5064万+5.06%7.370.5
08/072,2362,3102,2202,258+8.61%357,000792億874万+4.2%7.290.5
08/062,0252,0802,0092,079+0.24%102,900729億2957万-3.84%6.710.46
08/052,0952,0952,0532,074-1.89%115,900727億5417万-4.16%6.690.46
08/022,1432,1492,1012,114-2.49%141,100741億5734万-2.45%6.820.47
08/012,1592,1912,1472,168-0.14%109,000760億5162万0%70.48
07/312,1832,1942,1712,171-1.99%104,700761億5685万+0.32%7.010.48
07/302,2122,2292,2092,215+0.68%65,400777億34万+2.64%7.150.49
07/292,2102,2162,1872,200-0.09%54,100771億7415万+2.33%7.10.49
07/262,1882,2042,1692,202+0.5%53,300772億4431万+2.71%7.110.49
07/252,1852,1922,1552,191+1.62%103,600768億5844万+2.57%7.070.48
07/242,1542,1762,1412,156+0.79%116,100756億3067万+1.27%6.960.48
07/232,1252,1422,1132,139+0.66%56,300750億3432万+0.85%6.90.47
07/222,1432,1432,1102,125-0.79%63,200745億4321万+0.38%6.860.47
07/192,1322,1462,1142,142+1.52%87,200751億3956万+1.37%6.910.47
07/182,1552,1562,1002,110-2.54%136,900740億1702万+0.05%6.810.47
07/172,1852,1862,1562,165-0.96%119,500759億4638万+2.8%6.990.48
07/162,2212,2212,1732,186-2.24%114,700766億8304万+4.19%7.060.48
07/122,2962,2962,2342,236-1.11%195,800784億3700万+7.09%7.220.49
07/112,2412,2682,2322,261+2.17%159,100793億1398万+8.91%7.30.5
07/102,1932,2212,1852,213+1.28%197,800776億3018万+7.27%7.140.49
07/092,1772,2122,1562,185+1.86%258,400766億4796万+6.48%7.050.48
07/082,1652,1792,1412,145-0.51%67,900752億4480万+5.15%6.920.47
07/052,1492,1572,1202,156+0.89%78,700756億3067万+6.21%6.960.48
07/042,1502,1592,1232,137-0.14%42,800749億6416万+5.84%6.90.47
07/032,1272,1452,1132,140+0.09%46,500750億6940万+6.47%6.910.47
07/022,1342,1432,1112,138+0.56%59,300749億9924万+6.9%6.90.47
07/012,1342,1482,0982,126-0.89%134,500745億7829万+6.78%6.860.47
06/282,1282,1682,1042,145+0.33%142,500752億4480万+8.28%6.920.47
06/272,1022,1772,1022,138+2.74%160,000749億9924万+8.47%6.90.47
06/262,0282,0902,0022,081+3.12%161,900729億9973万+6.12%6.720.46
06/252,0402,0432,0102,018-0.39%54,500707億8974万+3.28%6.510.45
06/242,0232,0482,0152,026-0.39%61,700710億7038万+3.9%6.540.45
06/212,0082,0491,9992,034+1.04%201,700713億5101万+4.41%6.570.45
06/202,0182,0292,0032,013+0.65%75,900706億1435万+3.6%6.50.44
06/191,9972,0391,9942,000+1.11%93,900701億5832万+3.15%6.460.44
06/182,0172,0271,9751,978-2.08%57,600693億8658万+2.59%6.380.44
06/172,0182,0362,0122,020-0.44%47,500708億5990万+5.26%6.520.45
06/142,0412,0502,0202,029-0.83%73,700711億7561万+6.4%6.550.45
06/132,0532,0822,0312,046+0.74%112,600717億7196万+8.03%6.60.45
06/122,0092,0531,9962,031+2.73%111,000712億4577万+7.97%6.560.45
06/111,9551,9941,9531,977+2.12%111,700693億5150万+5.72%6.380.44
06/101,9391,9471,9281,936-0.1%45,700679億1325万+3.86%6.250.43
06/071,9191,9411,9041,938+0.99%44,500679億8341万+3.97%6.260.43
06/061,9101,9381,9101,919-0.72%44,400673億1690万+3.12%6.190.42
06/051,9321,9541,9121,933+1.74%157,000678億801万+4.2%6.240.43
06/041,8901,9091,8771,900+0.96%86,500666億5040万+2.7%6.130.42
06/031,8651,8861,8611,882-0.79%101,600660億1898万+2.01%6.070.42
05/311,8931,9071,8881,897+0.11%88,300665億4516万+2.99%6.120.42
05/301,8861,9151,8841,895-0.52%59,100664億7501万+3.05%6.120.42
05/291,8731,9081,8731,905-0.21%43,200668億2580万+3.76%6.150.42
05/281,8751,9151,8611,909+1.38%132,400669億6611万+4.15%6.160.42
05/271,8831,8961,8701,883+0.32%67,100660億5406万+2.95%6.080.42
05/241,8841,8911,8571,877-1.05%89,700658億4358万+2.85%6.060.41
05/231,9021,9131,8861,897-1.09%94,800665億4516万+4.17%6.120.42
05/221,9361,9401,9141,918+0.05%50,700672億8183万+5.62%6.190.42
05/211,9321,9461,9121,917-1.89%69,900672億4675万+5.91%6.190.42