株価チャート

2019/05/08~2019/09/30

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
20214/1, 株式分割 1→2
2019
09/302,3552,3552,3232,340-0.74%61,6001251億123万+2.77%18.311.72
09/272,3982,4082,3382,358-1.46%62,6001260億3682万+3.72%18.451.73
09/262,3982,4482,3782,393+1.81%112,8001279億799万+5.49%18.721.76
09/252,3432,3652,3332,350+0.32%77,2001256億3585万+3.8%18.391.73
09/242,3232,3532,3102,343+1.08%65,0001252億3488万+3.7%18.331.72
09/202,3352,3382,2952,318-0.96%96,6001238億9833万+2.82%18.141.7
09/192,3282,3532,3152,340+1.85%69,4001251億123万+4%18.311.72
09/182,3132,3432,2952,298+0.55%81,4001228億2909万+2.34%17.981.69
09/172,2802,2952,2652,285+0.55%52,6001221億6082万+2.01%17.881.68
09/132,2732,2852,2482,273+0.33%98,8001214億9254万+1.5%17.791.67
09/122,2852,3002,2632,265-0.33%65,2001210億9157万+1.21%17.731.66
09/112,2102,2982,2032,273+2.13%82,0001214億9254万+1.63%17.791.67
09/102,2432,2432,2132,225-0.67%37,6001189億5309万-0.36%17.411.63
09/092,2382,2482,2332,240+0.11%26,2001197億5502万+0.27%17.531.65
09/062,2682,2682,2382,238-1.21%21,6001196億2137万+0.11%17.511.64
09/052,2282,2732,2282,265+2.6%37,6001210億9157万+1.25%17.731.66
09/042,2202,2302,2032,208-0.79%22,2001180億1751万-1.32%17.281.62
09/032,2332,2482,2252,225-0.67%29,0001189億5309万-0.76%17.411.63
09/022,2682,2732,2332,240-1.86%35,4001197億5502万-0.27%17.531.65
08/302,2582,2902,2352,283+2.58%63,4001220億2716万+1.49%17.861.68
08/292,2302,2332,1952,225-0.22%38,0001189億5309万-1.16%17.411.63
08/282,2502,2502,2132,230-0.89%30,6001192億2040万-1.11%17.451.64
08/272,2552,2702,2502,250+1.35%67,8001202億8964万-0.44%17.611.65
08/262,2332,2452,2182,220-1.55%57,2001186億8578万-1.99%17.371.63
08/232,2452,2882,2432,255+1.12%52,2001205億5695万-0.66%17.651.66
08/222,2482,2502,2152,230-0.56%36,0001192億2040万-1.89%17.451.64
08/212,2482,2582,2352,243-1.43%28,2001198億8868万-1.56%17.551.65
08/202,2482,2752,2432,275+1.68%28,8001216億2620万-0.39%17.811.67
08/192,2232,2482,2232,238+1.02%34,8001196億2137万-2.29%17.511.64
08/162,2132,2352,2132,215+0.11%26,8001184億1847万-3.57%17.341.63
08/152,1802,2232,1702,213-0.56%32,2001182億8482万-3.97%17.321.63
08/142,1882,2252,1752,225+2.53%45,0001189億5309万-3.72%17.411.63
08/132,2302,2652,1482,170-4.19%128,2001160億1268万-6.38%16.981.59
08/092,2832,2982,2602,265+0.78%60,8001210億9157万-2.75%17.731.66
08/082,2232,2602,2102,248+1.47%47,2001201億5599万-3.87%17.591.65
08/072,1902,2302,1852,215+1.49%63,2001184億1847万-5.62%17.341.63
08/062,1802,2152,1682,183-2.78%84,8001166億8095万-7.44%17.081.6
08/052,2602,2832,2252,245-0.77%77,6001200億2233万-5.19%17.571.65
08/022,2632,2952,2402,263-1.31%58,8001209億5792万-4.66%17.711.66
08/012,2452,2952,2452,293+0.99%59,4001225億6178万-3.6%17.941.68
07/312,3102,3102,2452,270-2.37%96,4001213億5888万-4.62%17.771.67
07/302,3402,3582,3202,325-0.11%64,2001242億9930万-2.43%18.21.71
07/292,3202,3282,3002,328-0.11%43,4001244億3295万-2.37%18.221.71
07/262,3282,3352,3152,3300%28,0001245億6661万-2.18%18.241.71
07/252,3232,3552,3232,330+0.32%28,0001245億6661万-2.31%18.241.71
07/242,3432,3432,3082,323-1.59%56,0001241億6564万-2.74%18.181.71
07/232,3552,3802,3532,360+0.21%35,2001261億7047万-1.3%18.471.73
07/222,3582,3832,3452,3550%41,8001259億316万-1.51%18.431.73
07/192,3252,3602,3152,355+1.29%50,8001259億316万-1.55%18.431.73
07/182,3702,3702,3132,325-1.9%87,0001242億9930万-2.84%18.21.71
07/172,4132,4132,3652,370-1.04%55,0001267億509万-0.96%18.551.74
07/162,4052,4152,3902,395-0.42%27,4001280億4164万+0.25%18.741.76
07/122,4332,4352,4052,405-0.72%24,4001285億7626万+0.88%18.821.77
07/112,4132,4332,4102,423+1.79%36,2001295億1185万+1.87%18.961.78
07/102,3732,3982,3682,380-0.42%58,0001272億3971万+0.42%18.631.75
07/092,4232,4252,3752,390-0.93%42,0001277億7433万+1.14%18.711.76
07/082,4382,4552,4132,413-1.43%31,4001289億7723万+2.4%18.881.77
07/052,4902,4902,4352,448-1.31%39,0001308億4840万+4.24%19.161.8
07/042,4782,4932,4732,480+0.3%18,6001325億8592万+6.07%19.411.82
07/032,4782,4882,4552,473-0.3%41,0001321億8495万+6.21%19.351.82
07/022,4732,5152,4702,480+1.64%67,2001325億8592万+6.99%19.411.82
07/012,4202,4432,4032,440+2.31%87,8001304億4744万+5.77%19.11.79
06/282,3902,4052,3732,385+0.85%87,4001275億702万+3.74%18.671.75
06/272,3632,3732,3502,365+0.53%62,4001264億3778万+3.14%18.511.74
06/262,3702,3702,3452,353-0.21%46,6001257億6951万+2.82%18.411.73
06/252,3732,3882,3452,358+0.86%58,8001260億3682万+3.31%18.451.73
06/242,3152,3402,2802,338+2.07%42,8001249億6757万+2.7%18.291.72
06/212,3552,3552,2882,290-4.08%93,6001224億2813万+0.75%17.921.68
06/202,4032,4152,3852,388-1.14%41,0001276億4068万+5.13%18.691.75
06/192,4252,4432,4152,415+0.63%50,4001291億1088万+6.62%18.91.77
06/182,3832,4382,3752,400+2.02%141,4001283億895万+6.34%18.781.76
06/172,3802,3802,3482,353-1.57%28,8001257億6951万+4.56%18.411.73
06/142,3832,3982,3652,390+0.84%61,8001277億7433万+6.55%18.711.76
06/132,3332,3782,3302,370+1.39%82,6001267億509万+6.04%18.551.74
06/122,2752,3632,2752,338+2.97%118,8001249億6757万+4.91%18.291.72
06/112,2632,2732,2482,270+0.33%77,8001213億5888万+2.3%17.771.67
06/102,2602,2702,2432,263+0.89%73,8001209億5792万+2.1%17.711.66
06/072,2452,2702,2302,243+0.45%52,2001198億8868万+1.33%17.551.65
06/062,2052,2432,1982,233+1.25%25,2001193億5406万+1.06%17.471.64
06/052,2282,2352,1852,205-0.45%82,0001178億8385万+0.05%17.261.62
06/042,2152,2202,1632,2150%59,6001184億1847万+0.59%17.341.63
06/032,2102,2382,1982,215+0.57%63,2001184億1847万+0.82%17.341.63
05/312,2232,2232,1832,203-0.34%65,2001177億5020万+0.48%17.241.62
05/302,2302,2302,1832,210-1.01%31,8001181億5116万+1.05%17.31.62
05/292,1952,2402,1602,233+1.48%108,0001193億5406万+2.22%17.471.64
05/282,2482,2482,1982,200-2.22%106,4001176億1654万+0.96%17.221.62
05/272,2502,2552,2332,250+0.67%28,6001202億8964万+3.31%17.611.65
05/242,2182,2352,2082,235+0.11%46,6001194億8771万+2.85%17.491.64
05/232,2282,2852,2182,233+1.13%71,2001193億5406万+2.98%17.471.64
05/222,2232,2482,1932,208-0.45%80,0001180億1751万+2.06%17.281.62
05/212,2182,2332,1982,218-1.22%37,6001185億5213万+2.71%17.361.63
05/202,2682,2682,2202,245-0.22%33,0001200億2233万+4.18%17.571.65
05/172,2502,2502,2282,250+0.78%53,6001202億8964万+4.75%17.611.65
05/162,2002,2352,1882,233+0.22%42,2001193億5406万+4.23%17.471.64
05/152,2202,2282,1932,228+0.79%32,0001190億8675万+4.28%17.431.64
05/142,1432,2102,1432,210+1.14%61,4001181億5116万+3.76%17.31.62
05/132,1982,2102,1752,185+0.46%40,0001168億1461万+2.97%17.11.6
05/102,1802,1982,1632,175-0.91%57,6001162億7999万+2.79%17.021.6
05/092,1352,2702,1352,195+2.93%122,6001173億4923万+4.18%17.181.61
05/082,1552,1782,1182,133-2.63%56,4001140億785万+1.5%16.691.57