株価チャート

2019/04/26~2019/09/26

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
09/262,3282,4022,3282,385+2.93%60,600571億7006万+7.48%9.450.62
09/252,3202,3202,2862,317+0.48%19,600555億4006万+5.03%9.180.6
09/242,3222,3372,2942,306-0.99%26,000552億7638万+4.96%9.140.6
09/202,3102,3462,2802,329+1.09%55,500558億2771万+6.44%9.230.6
09/192,2782,3192,2702,304+1.81%28,700552億2844万+5.83%9.130.6
09/182,2962,3002,2522,263-1.95%23,400542億4564万+4.48%8.970.59
09/172,2872,3162,2722,308-0.86%40,200553億2432万+7.1%9.150.6
09/132,3362,3362,3112,328-0.21%43,800558億374万+8.58%9.230.6
09/122,3092,3442,3092,333+1.08%34,700559億2359万+9.38%9.250.6
09/112,3292,3502,3012,308-0.9%50,000553億2432万+8.61%9.150.6
09/102,2772,3292,2772,329+2.46%27,400558億2771万+10.01%9.230.6
09/092,2522,2782,2492,273+1.38%13,400544億8535万+7.62%9.010.59
09/062,2952,2952,2372,242-2.22%24,500537億4226万+6.26%8.880.58
09/052,2092,2992,2092,293+4.23%54,900549億6476万+8.42%9.090.59
09/042,1582,2082,1562,200+1.66%48,500527億3549万+3.72%8.720.57
09/032,1622,2002,1612,164-0.28%30,500518億7254万+1.5%8.580.56
09/022,1192,1892,1192,170+1.26%40,100520億1637万+1.21%8.60.56
08/302,0942,1432,0942,143+2.93%24,800513億6916万-0.56%8.490.55
08/292,0702,0962,0442,082+0.58%19,400499億695万-4.01%8.250.54
08/282,0912,0912,0612,070-0.77%16,500496億1930万-5.26%8.20.54
08/272,0522,0862,0522,086+2.46%26,600500億283万-5.27%8.270.54
08/262,0242,0382,0102,036-2.86%34,100488億430万-8.16%8.070.53
08/232,0812,0992,0622,096+1.75%23,300502億4254万-6.09%8.310.54
08/222,0432,0652,0352,060+0.83%34,100493億7959万-8.04%8.160.53
08/212,0512,0582,0402,043-1.68%22,900489億7209万-9.36%8.10.53
08/202,0912,0942,0602,0780%26,000498億1107万-8.42%8.230.54
08/192,1002,1162,0772,078-0.05%17,600498億1107万-8.9%8.230.54
08/162,0502,0942,0302,079+1.02%45,400498億3504万-9.41%8.240.54
08/151,9772,0631,9582,058+0.78%51,300493億3165万-10.75%8.160.53
08/142,0102,0441,9902,042+3.65%39,200489億4812万-11.91%8.090.53
08/131,9942,0001,9521,970-3.15%48,800472億2223万-15.49%7.810.51
08/092,0702,0862,0192,034-1.64%59,700487億5636万-13.48%8.060.53
08/082,0932,1032,0632,068-2.22%36,200495億7136万-12.6%8.190.53
08/072,1142,1342,0882,115-0.05%42,700506億9798万-10.98%8.380.55
08/062,1012,1502,0862,116-3.64%59,100507億2195万-11.28%8.390.55
08/052,2052,2392,1792,196-1.7%39,300526億3961万-8.19%8.70.57
08/022,3172,3182,2122,234-5.62%76,000535億5049万-6.64%8.850.58
08/012,4442,4472,3542,367-2.59%55,400567億3859万-1.05%9.380.61
07/312,4692,4792,4302,430-1.82%76,100582億4874万+1.84%9.630.63
07/302,5002,5162,4662,4750%54,900593億2743万+4.12%9.810.64
07/292,4712,4822,4482,475+1.19%25,100593億2743万+4.56%9.810.64
07/262,4432,4632,4342,446-1.53%33,600586億3228万+3.91%9.690.63
07/252,4902,4922,4562,484-0.44%39,600595億4316万+6.02%9.840.64
07/242,4862,5022,4552,495+0.04%38,400598億684万+6.99%9.890.65
07/232,4502,5162,4132,494+1.63%48,200597億8287万+7.59%9.880.65
07/222,4002,4702,3972,454+1.91%51,700588億2404万+6.42%9.720.63
07/192,3442,4112,3362,408+4.11%35,500577億2139万+4.88%9.540.62
07/182,3892,3892,3022,313-3.5%54,200554億4418万+1.14%9.170.6
07/172,3832,4092,3512,397-0.58%70,500574億5771万+4.95%9.50.62
07/162,3632,4202,3562,411+0.96%35,500577億9330万+5.84%9.550.62
07/122,4392,4392,3682,388-1.2%31,000572億4198万+5.06%9.460.62
07/112,3572,4482,3572,417+2.76%89,500579億3713万+6.52%9.580.63
07/102,3462,3752,3222,352-0.51%46,500563億7903万+3.89%9.320.61
07/092,3622,3852,3212,364-0.71%35,000566億6668万+4.46%9.370.61
07/082,4592,4592,3722,381-3.45%77,800570億7418万+5.35%9.440.62
07/052,4062,4682,4062,466+2.92%51,600591億1169万+9.45%9.770.64
07/042,3362,4022,3342,396+2.57%37,800574億3374万+6.73%9.490.62
07/032,3102,3362,2842,336+0.65%36,100559億9550万+4.19%9.260.6
07/022,2862,3302,2712,321+0.69%27,400556億3594万+3.76%9.20.6
07/012,2622,3052,2462,305+4.11%42,200552億5241万+3.13%9.130.6
06/282,2312,2432,2032,214+0.18%34,300530億7108万-0.85%8.770.57
06/272,2512,2512,2052,210-0.27%40,000529億7520万-1.07%8.760.57
06/262,1772,2172,1752,216+0.96%31,500531億1902万-0.67%8.780.57
06/252,2312,2352,1822,195-1.57%21,100526億1564万-1.57%8.70.57
06/242,1832,2312,1702,230+3.72%40,000534億5461万-0.09%8.840.58
06/212,1862,2272,1502,150-1.38%100,800515億3695万-3.8%8.520.56
06/202,2302,2302,1802,180-1.36%28,000522億5608万-2.72%8.640.56
06/192,1902,2102,1402,210+3.03%39,600529億7520万-1.52%8.760.57
06/182,1772,1912,1282,145-2.32%22,600514億1710万-4.5%8.50.55
06/172,1762,1982,1512,196+0.05%21,000526億3961万-2.4%8.70.57
06/142,1902,1952,1612,195+0.55%46,600526億1564万-2.49%8.70.57
06/132,2262,2312,1782,183-2.37%42,000523億2799万-3.19%8.650.56
06/122,2452,2512,2252,236-0.4%31,100535億9843万-1.02%8.860.58
06/112,2722,2722,2452,245-2.48%43,300538億1417万-0.75%8.90.58
06/102,2742,3182,2742,302+1.23%14,900551億8050万+1.5%9.120.6
06/072,3032,3182,2612,274-0.87%30,200545億932万+0.04%9.010.59
06/062,3202,3272,2942,294-1.63%14,000549億8873万+0.44%9.090.59
06/052,3282,3362,3092,332+2.24%30,200558億9962万+1.79%9.240.6
06/042,2112,2822,2112,281+3.4%13,900546億7711万-0.74%9.040.59
06/032,2172,2422,2052,206-2.69%24,500528億7931万-4.34%8.740.57
05/312,3242,3242,2612,267-2.66%22,200543億4152万-2.07%8.980.59
05/302,2132,3352,2132,329+5.24%94,400558億2771万+0.3%9.230.6
05/292,2182,2252,1832,213-1.91%18,700530億4711万-4.98%8.770.57
05/282,2692,2692,2342,256-0.57%17,500540億7785万-3.63%8.940.58
05/272,2392,2852,2392,269+1.02%18,600543億8947万-3.53%8.990.59
05/242,0912,2472,0452,246+5.59%71,000538億3814万-4.83%8.90.58
05/232,1702,1732,1102,127-2.7%33,800509億8563万-10.25%8.430.55
05/222,2602,2712,1812,186-2.58%38,800523億9990万-8.38%8.660.57
05/212,2692,2772,2222,244-3.23%34,000537億9020万-6.5%8.890.58
05/202,3212,3292,2892,319+1.05%20,600555億8800万-3.86%9.190.6
05/172,2882,2992,2612,295+1.46%24,100550億1270万-5.2%9.090.59
05/162,2682,2682,2202,262+0.49%22,100542億2167万-6.88%8.960.59
05/152,2532,2532,2012,251+0.54%27,200539億5799万-7.63%8.920.58
05/142,1802,2482,1532,239+0.4%25,500536億7035万-8.39%8.870.58
05/132,2892,2892,2252,230-2.41%33,000534億5461万-9.05%8.840.58
05/102,2882,3122,2682,285+0.04%28,500547億7300万-7.04%9.050.59
05/092,3212,3212,2702,284-1.59%29,200547億4903万-7.19%9.050.59
05/082,3362,3722,2902,321-3.01%53,200556億3594万-5.99%9.20.6
05/072,4612,4732,3732,393-1.6%90,100573億6183万-3.39%9.480.62
04/262,5252,5292,4212,432-3.87%54,300582億9669万-1.98%9.640.63