株価チャート

2019/04/09~2019/09/05

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
09/053,3003,3703,3003,325+1.37%550,0007059億4278万+3.91%19.621.5
09/043,2453,2953,2453,280+0.61%310,9006963億8867万+2.79%19.351.48
09/033,2303,2603,2153,260+0.93%274,2006921億4240万+2.35%19.231.47
09/023,2403,2603,2253,230-0.92%289,2006857億7299万+1.6%19.051.45
08/303,2353,2653,2153,260+1.24%482,9006921億4240万+2.71%19.231.47
08/293,2003,2253,1803,220+0.47%326,7006836億4985万+1.64%191.45
08/283,1903,2103,1853,205+0.16%306,3006804億6515万+1.33%18.911.44
08/273,2203,2203,1903,200+0.31%292,3006794億358万+1.3%18.881.44
08/263,1603,2003,1503,190-1.24%432,1006772億8045万+1.17%18.821.44
08/233,2303,2453,2103,230+0.62%334,5006857億7299万+2.57%19.051.45
08/223,2053,2103,1853,210+0.47%218,4006815億2672万+2.23%18.941.44
08/213,2053,2103,1803,195-0.78%221,8006783億4201万+1.88%18.851.44
08/203,2053,2253,2003,220-0.31%199,6006836億4985万+2.78%191.45
08/193,2353,2353,2003,230+0.94%225,6006857億7299万+3.16%19.051.45
08/163,1853,2253,1753,200-0.16%344,2006794億358万+2.3%18.881.44
08/153,1803,2103,1653,205+0.16%372,7006804億6515万+2.53%18.911.44
08/143,2153,2203,1803,2000%301,4006794億358万+2.43%18.881.44
08/133,1653,2003,1603,200+0.31%346,6006794億358万+2.5%18.881.44
08/093,2003,2003,1753,190+0.79%409,7006772億8045万+2.18%18.821.44
08/083,1453,1703,1253,165+0.48%340,4006719億7261万+1.38%18.671.42
08/073,0853,1553,0803,150+1.78%576,8006687億8790万+0.9%18.581.42
08/063,0203,0953,0103,095+0.16%506,3006571億1065万-0.93%18.261.39
08/053,0703,0903,0403,090-0.32%485,5006560億4908万-1.18%18.231.39
08/023,0753,1203,0753,100-1.27%487,8006581億7222万-0.93%18.291.4
08/013,1003,1403,0903,140+0.96%369,7006666億6476万+0.29%18.521.41
07/313,0903,1153,0703,110-0.64%579,0006602億9536万-0.64%18.351.4
07/303,1203,1303,1103,130+0.48%229,1006645億4163万-0.03%18.461.41
07/293,1103,1203,0853,115+0.48%250,7006613億5692万-0.48%18.381.4
07/263,0953,1153,0903,100-0.16%224,4006581億7222万-0.99%18.291.4
07/253,1053,1203,0953,105+0.16%249,2006592億3379万-0.93%18.321.4
07/243,1103,1153,0853,100+0.16%325,3006581億7222万-1.15%18.291.4
07/233,0553,1003,0453,095+1.14%553,3006571億1065万-1.31%18.261.39
07/223,0803,0803,0503,060-0.81%674,7006496億7968万-2.49%18.051.38
07/193,0453,0903,0303,085+2.32%577,0006549億8752万-1.85%18.21.39
07/183,0803,0803,0053,015-2.58%565,0006401億2556万-4.16%17.791.36
07/173,1003,1303,0953,095-1.12%363,6006571億1065万-1.84%18.261.39
07/163,1503,1503,1103,130-1.11%251,4006645億4163万-0.82%18.461.41
07/123,1703,1703,1503,165+0.32%232,9006719億7261万+0.16%18.671.42
07/113,1453,1653,1403,155+0.32%196,3006698億4947万-0.16%18.611.42
07/103,1503,1553,1253,145-0.63%359,9006677億2633万-0.47%18.551.42
07/093,1653,1953,1553,165+0.32%267,4006719億7261万+0.09%18.671.42
07/083,1653,1753,1553,155-1.1%247,3006698億4947万-0.19%18.611.42
07/053,2003,2003,1653,190-0.31%274,6006772億8045万+0.89%18.821.44
07/043,1803,2003,1803,200+1.11%162,9006794億358万+1.27%18.881.44
07/033,1753,1853,1603,165-0.94%296,5006719億7261万+0.19%18.671.42
07/023,1853,2003,1703,195+0.47%276,0006783億4201万+1.14%18.851.44
07/013,1803,1803,1553,180+1.27%302,7006751億5731万+0.66%18.761.43
06/283,1403,1553,1153,140+0.16%487,4006666億6476万-0.66%18.521.41
06/273,1303,1353,1003,135+0.32%380,4006656億320万-0.98%18.491.41
06/263,1153,1453,0953,125-0.48%292,6006634億8006万-1.45%18.441.41
06/253,1053,1603,1053,140+1.13%306,5006666億6476万-1.04%18.521.41
06/243,1153,1203,0953,105-0.8%178,0006592億3379万-2.27%18.321.4
06/213,1753,1803,1303,130-1.42%462,4006645億4163万-1.67%18.461.41
06/203,1803,2003,1653,175+0.47%244,9006740億9574万-0.35%18.731.43
06/193,1303,1703,1303,160+1.77%401,1006709億1104万-0.82%18.641.42
06/183,1453,1453,0953,105-1.27%364,6006592億3379万-2.51%18.321.4
06/173,1553,1803,1453,145-0.79%220,6006677億2633万-1.26%18.551.42
06/143,1803,1803,1403,170+0.32%434,3006730億3417万-0.44%18.71.43
06/133,1753,1853,1353,160-0.78%360,1006709億1104万-0.66%18.641.42
06/123,1853,2103,1853,185-0.16%245,7006762億1888万+0.28%18.791.43
06/113,2153,2153,1803,190-0.62%254,7006772億8045万+0.5%18.821.44
06/103,2003,2303,1903,210+1.1%345,2006815億2672万+1.13%18.941.44
06/073,1853,1853,1553,175+0.32%268,5006740億9574万+0.13%18.731.43
06/063,1603,1903,1553,165-0.78%329,8006719億7261万-0.16%18.671.42
06/053,1753,1903,1553,190+1.75%431,6006772億8045万+0.76%18.821.44
06/043,1803,1803,1153,135-1.1%378,2006656億320万-0.89%18.491.41
06/033,1103,1703,1053,170+0.32%375,3006730億3417万+0.32%18.71.43
05/313,1303,1653,1253,1600%450,4006709億1104万+0.16%18.641.42
05/303,1353,1603,1203,160-0.47%378,7006709億1104万+0.32%18.641.42
05/293,1503,1903,1453,175-0.31%434,1006740億9574万+0.89%18.731.43
05/283,2203,2253,1753,185-1.7%644,7006762億1888万+1.3%18.791.43
05/273,2503,2503,2353,240-0.61%219,4006878億9613万+3.15%19.111.46
05/243,2503,2753,2403,260+0.15%409,5006921億4240万+4.02%19.231.47
05/233,2103,2653,2103,255+2.2%459,1006910億8083万+4.13%19.21.47
05/223,2403,2403,1703,185-1.55%473,3006762億1888万+2.21%18.791.43
05/213,2303,2603,2253,235-0.61%278,2006868億3456万+3.95%19.081.46
05/203,2053,2703,2003,255+1.4%355,1006910億8083万+4.76%19.21.47
05/173,1853,2203,1703,210+1.42%394,3006815億2672万+3.48%18.941.44
05/163,1303,1653,1153,165+0.48%333,7006719億7261万+2.16%18.671.42
05/153,1203,1503,1053,150+1.45%362,2006687億8790万+1.68%18.581.42
05/143,0603,1103,0603,1050%398,8006592億3379万+0.16%18.321.4
05/133,0853,1153,0653,105+0.49%331,5006592億3379万0%18.321.4
05/103,0803,1103,0603,090+1.31%568,5006560億4908万-0.61%18.231.39
05/093,1003,1053,0353,050-2.87%534,8006475億5654万-1.99%17.991.37
05/083,1453,1603,1153,140-1.26%616,8006666億6476万+0.67%18.521.41
05/073,1653,1903,1353,180+1.27%499,6006751億5731万+1.76%18.761.43
04/263,1453,1653,1253,140+0.16%411,1006666億6476万+0.51%18.521.41
04/253,1153,1453,0853,135+1.62%352,6006656億320万+0.22%18.491.41
04/243,1353,1353,0703,085-0.64%344,4006549億8752万-1.5%18.21.39
04/233,0903,1153,0803,105+1.31%297,3006592億3379万-0.96%18.321.4
04/223,0153,0653,0153,065+1.16%221,0006507億4124万-2.39%18.081.38
04/193,0653,0653,0253,030-0.66%237,6006433億1027万-3.63%17.871.36
04/183,0803,0803,0403,050-1.29%336,6006475億5654万-3.14%17.991.37
04/173,1003,1103,0853,0900%277,7006560億4908万-2%18.231.39
04/163,0853,1003,0753,090-0.64%278,4006560億4908万-2.06%18.231.39
04/153,1053,1303,0903,110+1.8%372,3006602億9536万-1.49%18.351.4
04/123,0803,0853,0453,055-0.16%330,9006486億1811万-3.17%18.021.38
04/113,0353,0603,0153,060+1.16%314,4006496億7968万-3.1%18.051.38
04/103,0453,0553,0203,025-1.79%307,9006422億4870万-4.24%17.851.36
04/093,1003,1003,0653,080-0.96%316,4006539億2595万-2.62%18.171.39