株価チャート

2019/04/25～2019/10/09

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
10/092,8502,8502,8472,850-0.7%40062億7000万+0.67%5.150.34
10/082,7762,8702,7762,870+3.39%30063億1400万+1.41%5.190.34
10/072,8012,8012,7762,776-0.89%20061億720万-1.87%5.020.33
10/022,8002,8012,7792,801-1.72%40061億6220万-1.02%5.060.33
10/012,8502,8502,8502,8500%20062億7000万+0.71%5.150.34
09/302,8002,8502,8002,850+2.08%20062億7000万+0.74%5.150.34
09/272,8252,8252,7922,792-1.17%50061億4240万-1.27%5.050.33
09/262,8252,8302,8252,8250%40062億1500万-0.21%5.110.34
09/252,8202,8252,8082,825-0.91%80062億1500万-0.21%5.110.34
09/242,8212,8512,8212,851+0.21%30062億7220万+0.67%5.150.34
09/202,8162,8452,8152,845-0.11%1,80062億5900万+0.42%5.140.34
09/192,8482,8482,8482,8480%20062億6560万+0.49%5.150.34
09/182,8322,8482,8322,848-1.18%70062億6560万+0.46%5.150.34
09/172,8822,8822,8822,882+1.77%10063億4040万+1.59%5.210.34
09/132,8322,8322,8322,8320%10062億3040万-0.21%5.120.34
09/122,8332,8332,8322,832+1.51%40062億3040万-0.42%5.120.34
09/112,7912,8002,7662,790-0.04%9,40061億3800万-2.14%5.040.33
09/102,8262,8352,7902,791-2.51%90061億4020万-2.38%5.040.33
09/092,8222,8632,8132,863+1.89%1,20062億9860万-0.17%5.170.34
09/062,8012,8152,7572,810-0.46%2,20061億8200万-2.26%5.080.34
09/052,8062,8232,7852,823+0.61%2,60062億1060万-2.15%5.10.34
09/032,8062,8062,8062,806-0.67%30061億7320万-3.04%5.070.34
09/022,8202,8252,8202,825-0.6%2,60062億1500万-2.75%5.110.34
08/282,8422,8422,8422,8420%10062億5240万-2.47%5.140.34
08/272,8422,8422,8422,8420%10062億5240万-2.74%5.140.34
08/262,8422,8422,8422,8420%60062億5240万-3%5.140.34
08/232,8062,8422,8062,842+1.65%60062億5240万-3.27%5.140.34
08/222,7962,7962,7962,796+0.14%90061億5120万-5.12%5.050.33
08/212,7812,7922,7812,792-1.38%50061億4240万-5.55%5.050.33
08/202,7892,8312,7892,8310%1,80062億2820万-4.58%5.120.34
08/192,8282,8312,8112,831-1.05%80062億2820万-4.81%5.120.34
08/162,8612,8612,8612,861+1.2%20062億9420万-3.99%5.170.34
08/152,8372,8372,8272,827-1.02%1,10062億1940万-5.26%5.110.34
08/142,8062,8562,8062,8560%50062億8320万-4.51%5.160.34
08/132,8492,8612,8122,856-1.07%4,30062億8320万-4.64%5.160.34
08/092,8752,8872,8252,887+0.24%3,90063億5140万-3.8%5.220.35
08/072,9212,9212,8802,880+0.21%80063億3600万-4.19%5.20.34
08/062,8802,8802,8702,874-1.37%70063億2280万-4.49%5.190.34
08/052,9682,9692,9142,914-2.21%90064億1080万-3.35%5.270.35
08/022,9802,9802,9802,980-1.49%20065億5600万-1.26%5.390.36
08/012,9733,0852,9663,025+1.75%1,20066億5500万+0.23%5.470.36
07/313,0003,0002,9342,973-1.56%1,70065億4060万-1.43%5.370.36
07/303,0253,0253,0203,020-0.66%70066億4400万+0.17%5.460.36
07/293,1053,1053,0403,040-0.33%20066億8800万+0.96%5.490.36
07/263,0953,1153,0503,050-0.49%1,10067億1000万+1.5%5.510.36
07/253,0653,0653,0653,0650%3,50067億4300万+2.17%5.540.37
07/243,0953,1003,0653,065-0.16%1,60067億4300万+2.27%5.540.37
07/233,0653,0703,0503,070+1.15%60067億5400万+2.57%5.550.37
07/223,0303,0353,0303,035-0.16%20066億7700万+1.61%5.490.36
07/193,0053,0653,0003,040+0.33%50066億8800万+1.95%5.490.36
07/183,0503,0503,0303,030-1.46%60066億6600万+1.78%5.480.36
07/173,0753,0753,0753,075+1.65%10067億6500万+3.5%5.560.37
07/163,0053,0253,0003,025-0.98%90066億5500万+2.13%5.470.36
07/123,0103,0553,0053,055+1.66%70067億2100万+3.35%5.520.37
07/113,0053,0053,0053,005+0.54%10066億1100万+1.93%5.430.36
07/102,9892,9892,9892,989+0.98%10065億7580万+1.6%5.40.36
07/093,0003,0002,9602,960-1.33%30065億1200万+0.78%5.350.35
07/082,9503,0002,9453,000+1.18%80066億+2.18%5.420.36
07/052,9632,9652,9452,965-1.07%70065億2300万+1.13%5.360.35
07/042,9733,0052,9732,997-0.6%40065億9340万+2.25%5.420.36
07/032,9753,0152,9653,015+2.2%30066億3300万+3.01%5.450.36
07/022,9772,9772,9162,950-2.32%1,10064億9000万+0.89%5.330.35
07/012,9713,0202,9703,020+0.67%2,60066億4400万+3.35%5.460.36
06/282,9893,0002,9603,000+0.37%1,00066億+2.74%5.420.36
06/262,9892,9892,9892,989+0.71%20065億7580万+2.43%5.40.36
06/253,0003,0002,9682,968+0.61%80065億2960万+1.71%5.360.35
06/242,9202,9502,9202,950+1.44%40064億9000万+1.13%5.330.35
06/212,9082,9082,9082,908+0.1%10063億9760万-0.34%5.260.35
06/202,9252,9252,9052,905-0.51%1,20063億9100万-0.45%5.250.35
06/192,9062,9202,9062,920-1.98%30064億2400万-0.03%5.280.35
06/182,9792,9792,9792,9790%50065億5380万+2.16%5.380.36
06/172,9052,9792,9052,979+2.13%30065億5380万+2.34%5.380.36
06/132,9172,9172,9172,917+0.24%10064億1740万+0.38%5.270.35
06/122,9102,9102,9102,9100%10064億200万+0.1%5.260.35
06/112,8992,9102,8992,910+1.04%3,80064億200万+0.07%5.260.35
06/072,8702,8802,8702,880+1.19%40063億3600万-0.93%5.20.34
06/062,8462,8462,8462,846-0.87%10062億6120万-2.17%5.140.34
06/052,8992,8992,8712,871+0.21%1,10063億1620万-1.31%5.190.34
06/042,9022,9022,8642,865+0.46%2,10063億300万-1.55%5.180.34
05/312,8532,8532,8522,852-0.94%20062億7440万-2.06%5.150.34
05/302,8802,8802,8702,879-1.74%50063億3380万-1.2%5.20.34
05/292,8812,9302,8802,930+0.86%80064億4600万+0.45%5.30.35
05/282,9202,9202,9052,905-0.51%1,20063億9100万-0.45%5.250.35
05/272,9162,9202,8782,920+0.14%1,70064億2400万0%5.280.35
05/242,9202,9312,9162,916-0.21%90064億1520万-0.17%5.270.35
05/232,9682,9682,9212,922+0.07%70064億2840万+0.07%5.280.35
05/222,9892,9892,9202,920-1.02%1,20064億2400万0%5.280.35
05/212,9502,9502,9502,9500%20064億9000万+0.89%5.330.35
05/202,9602,9602,9502,950-1.67%30064億9000万+0.79%5.330.35
05/172,9443,0002,9433,000+1.9%1,20066億+2.46%5.420.36
05/163,0003,0052,9442,944-0.61%60064億7680万+0.41%5.320.35
05/152,9972,9972,9622,962+1.79%20065億1640万+0.99%5.350.35
05/142,9992,9992,9002,910-2.35%2,90064億200万-0.89%5.260.35
05/132,8403,0652,8402,980+6.43%4,60065億5600万+1.4%5.390.36
05/102,8552,8552,8002,800-1.93%3,60061億6000万-4.79%5.060.33
05/092,8552,8552,8552,8550%20062億8100万-3.22%5.160.34
05/082,8622,8622,8552,855-2.66%1,50062億8100万-3.42%5.160.34
05/072,9402,9402,9332,9330%30064億5260万-1.01%5.30.35
04/262,9332,9332,9332,933+1.56%10064億5260万-1.15%5.30.35
04/252,9362,9362,8862,888-1.5%90063億5360万-2.76%5.220.35