株価チャート

2019/05/23~2019/10/16

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
10/161,5141,5141,4861,491-0.13%19,700128億9770万-0.2%16.71.99
10/151,5161,5221,4751,493+0.2%8,900129億1500万-0.2%16.721.99
10/111,5311,5331,4891,490-3.06%25,100128億8904万-0.53%16.691.99
10/101,5641,5641,5291,537-1.73%24,400132億9561万+2.4%17.212.05
10/091,5621,5741,5441,564+0.13%22,100135億2917万+3.99%17.512.08
10/081,5301,5711,5301,562+3.17%22,700135億1187万+3.58%17.492.08
10/071,5001,5341,5001,514+1.61%43,600130億9665万+0.13%16.952.02
10/041,4611,5031,4611,490+2.48%19,000128億8904万-1.78%16.691.99
10/031,4901,4901,4481,454-2.61%18,400125億7763万-4.66%16.281.94
10/021,4831,5131,4621,493+1.22%17,600129億1500万-2.8%16.721.99
10/011,5071,5071,4751,475-1.14%13,300127億5929万-4.35%16.521.97
09/301,5151,5161,4921,492-2.36%20,500129億635万-3.8%16.711.99
09/271,5561,5561,5171,528-0.07%6,300132億1776万-1.99%17.112.04
09/261,5211,5461,5211,529+0.79%10,000132億2641万-2.3%17.122.04
09/251,5651,5651,5161,517-2.57%20,900131億2260万-3.5%16.992.02
09/241,5671,5891,5411,557+1.96%31,900134億6862万-1.33%17.442.08
09/201,4311,5271,4291,527+7.46%53,200132億911万-3.48%17.12.04
09/191,4201,4451,4161,421+0.07%21,600122億9217万-10.46%15.911.89
09/181,4311,4441,4081,420-0.77%16,500122億8352万-11.03%15.91.89
09/171,4131,4351,4031,431-0.14%24,800123億7867万-10.9%16.021.91
09/131,4701,4751,4331,433-2.45%21,200123億9597万-11.32%16.051.91
09/121,5011,5081,4691,469-0.2%15,900127億739万-9.6%16.451.96
09/111,4711,4921,4401,472-0.61%33,900127億3334万-9.86%16.481.96
09/101,5251,5251,4791,481-2.69%23,100128億1119万-9.7%16.581.97
09/091,5291,5381,5051,522-1.04%16,300131億6586万-7.59%17.042.03
09/061,5341,5491,5301,538-0.26%12,300133億426万-7.07%17.222.05
09/051,5711,5771,5181,542-1.41%33,300133億3886万-7.33%17.272.06
09/041,6081,6081,5581,564-3.16%23,400135億2917万-6.52%17.512.08
09/031,6431,6501,6111,615-1.7%7,700139億7034万-3.98%18.092.15
09/021,6791,6791,6371,643-2.14%12,700142億1255万-2.67%18.42.19
08/301,6521,7081,6291,679+3.13%26,400145億2396万-0.71%18.82.24
08/291,6951,6961,6051,628-4.4%38,400140億8280万-3.73%18.232.17
08/281,7271,7281,6861,703-0.53%12,600147億3157万+0.59%19.072.27
08/271,7011,7221,6821,712+3.13%21,000148億943万+1.12%19.172.28
08/261,6601,6971,6241,660-2.01%33,900143億5961万-1.95%18.592.21
08/231,7101,7101,6711,694+0.3%15,700146億5372万-0.18%18.972.26
08/221,6861,7081,6741,6890%16,900146億1047万-0.53%18.912.25
08/211,6981,7051,6821,689-0.35%28,800146億1047万-0.76%18.912.25
08/201,6801,7011,6621,695+1.74%15,900146億6237万-0.7%18.982.26
08/191,6801,6911,6521,666+1.03%16,600144億1151万-2.69%18.662.22
08/161,6501,6801,6281,649-0.06%20,900142億6445万-4.18%18.472.2
08/151,6011,6591,6011,6500%19,500142億7310万-4.62%18.482.2
08/141,6821,7151,6391,650-1.84%42,600142億7310万-5.06%18.482.2
08/131,6471,6811,6401,681+0.06%19,800145億4127万-3.72%18.822.24
08/091,6941,7111,6761,680+0.84%36,000145億3261万-4.11%18.812.24
08/081,6691,6861,6601,666+0.91%19,300144億1151万-5.23%18.662.22
08/071,6831,6831,6371,651-0.48%9,600142億8175万-6.51%18.492.2
08/061,5861,6741,5841,659+0.48%99,300143億5096万-6.59%18.582.21
08/051,7071,7191,6251,651-3.68%64,500142億8175万-7.66%18.492.2
08/021,7311,7331,6591,714-2.94%87,700148億2673万-4.88%19.192.28
08/011,7641,8421,7441,766-0.39%175,400152億7655万-2.54%19.782.35
07/311,7621,8001,7031,773-0.39%98,300153億3710万-2.58%19.852.36
07/301,8011,8191,7481,7800%55,700153億9765万-2.68%19.932.37
07/291,7621,8081,7501,780+4.09%129,200153億9765万-3.1%19.932.37
07/261,6801,7261,6661,710+2.09%65,700147億9213万-7.42%19.152.28
07/251,7541,7541,6571,675-1.12%60,500144億8936万-9.99%18.762.23
07/241,6931,7061,6751,6940%24,500146億5372万-9.65%18.972.26
07/231,7201,7201,6741,694-1.51%44,800146億5372万-10.28%18.972.26
07/221,7561,7561,6921,720-1.99%31,900148億7863万-9.66%19.262.29
07/191,7241,7671,6911,755+2.03%57,700151億8139万-8.45%19.652.34
07/181,7751,7751,7061,720-4.02%44,200148億7863万-10.6%19.262.29
07/171,7801,8021,7511,792-0.28%35,400155億146万-7.34%20.072.39
07/161,8151,8151,7571,797-1.32%42,600155億4471万-7.47%20.122.4
07/121,8871,8871,8061,821-4.06%63,200157億5232万-6.62%20.392.43
07/111,9001,9481,8971,898+1.23%57,900164億1840万-2.92%21.252.53
07/101,8491,8961,8301,875+0.86%64,700162億1944万-4.14%212.5
07/091,8411,9391,8241,859+1.64%136,300160億8103万-5.1%20.822.48
07/081,8481,8901,8151,829-0.27%73,100158億2152万-6.73%20.482.44
07/051,8171,8361,7551,834-0.11%68,600158億6477万-6.67%20.542.44
07/041,8611,8611,7841,836-1.29%63,100158億8207万-6.85%20.562.45
07/031,9201,9201,8521,860-2.87%51,500160億8968万-5.82%20.832.48
07/021,9381,9381,8571,915-2.2%72,400165億6545万-3.23%21.442.55
07/011,9931,9931,9311,958-1.46%53,900169億3742万-1.11%21.932.61
06/281,9832,0341,9611,987+1.27%62,700171億8828万+0.46%22.252.65
06/271,9611,9831,9201,962-0.15%58,800169億7202万-0.91%21.972.62
06/261,9802,0001,9191,965-2.43%70,600169億9797万-0.71%222.62
06/251,9792,0291,9062,014+1.77%66,900174億2184万+1.82%22.552.68
06/242,0002,0001,9291,979-2.75%40,000171億1908万+0.51%22.162.64
06/212,0612,1111,9702,035-1.12%67,200176億350万+3.99%22.792.71
06/202,0642,1652,0312,058+2.18%74,200178億245万+6.08%23.052.74
06/192,0372,1492,0112,014-0.44%75,800174億2184万+4.95%22.552.68
06/182,0922,1672,0212,023-3.85%90,100174億9969万+6.36%22.652.7
06/172,0752,1832,0722,104+2.89%103,500182億37万+11.56%23.562.8
06/141,9552,0451,9222,045+6.79%86,100176億9000万+9.36%22.92.73
06/131,9971,9971,8991,915-3.23%33,300165億6545万+3.12%21.442.55
06/121,9992,0351,8561,979-0.7%123,100171億1908万+7.09%22.162.64
06/111,9822,0001,9691,993+0.55%24,300172億4018万+8.43%22.322.66
06/102,0072,0071,9331,982+0.76%22,800171億4503万+8.48%22.22.64
06/071,9001,9801,8501,967+2.93%45,700170億1527万+8.31%22.032.62
06/061,9842,0131,9111,911-1.95%49,800165億3085万+5.87%21.42.55
06/051,9301,9791,9151,949+2.36%27,800168億5956万+8.58%21.832.6
06/041,9341,9371,8391,904-2.11%56,300164億7030万+6.61%21.322.54
06/031,9501,9621,9151,945-1.62%46,400168億2496万+9.15%21.782.59
05/311,9352,0371,9101,977+1.59%58,500171億177万+11.57%22.142.64
05/301,9281,9801,9091,946-0.71%36,800168億3361万+10.63%21.792.59
05/291,9001,9941,9001,960+2.19%50,000169億5472万+12.13%21.952.61
05/281,9001,9471,8921,918+0.31%38,800165億9140万+10.42%21.482.56
05/271,9701,9821,8841,912-6%111,200165億3950万+10.9%21.412.55
05/241,9412,0641,8982,034+4.09%114,400175億9485万+18.95%22.782.71
05/231,9902,0181,8821,954+0.77%138,900169億282万+15.9%21.882.6