株価チャート

2019/01/10～2019/10/02

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
10/021,8001,8001,8001,800+2.27%20075億8880万+2.56%11.610.72
10/011,7821,7821,7291,760+1.03%30074億2016万0%11.350.71
09/301,6511,7421,6511,742-1.58%40073億4427万-0.51%11.240.7
09/271,7701,7701,7701,770+2.31%10074億6232万+1.37%11.420.71
09/261,8151,8151,7191,730-4.79%1,20072億9368万-0.92%11.160.7
09/131,7851,8181,7851,817+3.89%40076億6047万+3.95%11.720.73
09/051,7491,7491,7491,749-1.91%10073億7378万+0.11%11.280.7
09/031,7831,7831,7831,783-0.11%30075億1712万+1.94%11.50.72
08/301,7851,7851,7851,785+0.06%10075億2556万+1.94%11.510.72
08/291,7471,7871,7471,784+2.18%40075億2134万+1.54%11.510.72
08/281,6711,7511,6711,746-0.29%1,00073億6113万-1.13%11.260.7
08/271,7501,7511,7101,751+0.06%50073億8221万-1.57%11.290.7
08/261,7011,8311,6601,750+2.94%2,00073億7800万-2.4%11.290.7
08/231,6421,7001,6421,700+0.06%70071億6720万-5.92%10.970.68
08/221,6711,6991,6311,699+1.74%1,20071億6298万-6.8%10.960.68
08/211,6341,6741,6341,670+2.83%30070億4072万-9.24%10.770.67
08/201,6751,6751,6241,624-2.99%1,50068億4678万-12.59%10.470.65
08/191,7051,7141,6741,674-1.76%40070億5758万-10.86%10.80.67
08/161,7001,7441,7001,7040%1,40071億8406万-10.08%10.990.69
08/151,7041,7441,7001,704+0.06%70071億8406万-10.79%10.990.69
08/141,8001,8001,7031,703-1.9%60071億7984万-11.58%10.980.69
08/131,7011,7761,7011,736-2.31%70073億1897万-10.56%11.20.7
08/091,8231,8231,7701,777-2.58%1,30074億9183万-9.01%11.460.72
08/081,9301,9661,8231,824-12.35%6,70076億8998万-7.08%11.770.73
08/072,3002,3281,9812,081+7.77%12,30087億7349万+5.58%13.420.84
08/061,6111,9311,6111,931+26.13%8,10081億4109万-1.93%12.460.78
08/051,5801,5801,4691,531-5.49%1,40064億5469万-22.4%9.880.62
08/021,6201,6201,6201,620-8.99%40068億2992万-18.72%10.450.65
07/261,7801,7801,7801,7800%50075億448万-11.44%11.480.72
07/251,7811,7811,7801,7800%30075億448万-11.84%11.480.72
07/231,7801,7801,7801,780-1.11%10075億448万-12.19%11.480.72
07/171,8101,8101,8001,800-2.7%40075億8880万-11.5%11.610.72
07/161,8051,8501,8051,850-3.9%90077億9960万-9.31%11.930.74
07/121,9101,9251,9001,925-3.75%70081億1580万-5.82%12.420.77
07/102,0002,0002,0002,000-4.31%10084億3200万-2.2%12.90.81
06/262,0902,0902,0902,0900%30088億1144万+2.25%13.480.84
06/252,0902,0902,0902,090-0.48%10088億1144万+2.5%13.480.84
06/172,1002,1002,1002,1000%20088億5360万+3.19%13.550.85
06/052,1002,1002,1002,100-1.36%40088億5360万+3.55%13.550.85
05/272,1292,1292,1292,1290%40089億7586万+5.19%13.730.86
05/222,1292,1292,1292,129+1.38%10089億7586万+5.45%13.730.86
05/142,1002,1002,1002,100-0.05%20088億5360万+4.32%13.550.85
05/082,1022,1022,1012,1010%20088億5781万+4.58%13.550.85
05/072,1012,1012,1012,1010%10088億5781万+4.84%13.550.85
04/262,1172,1172,1012,101+1.74%20088億5781万+5.05%13.550.85
04/252,0652,0652,0652,065+1.67%20087億604万+3.51%13.320.83
04/232,0312,0312,0312,031+0.05%20085億6269万+1.91%13.10.82
04/222,0302,0302,0302,030-0.1%10085億5848万+1.96%13.090.82
04/192,0322,0322,0322,0320%30085億6691万+2.16%13.110.82
04/182,0312,0512,0312,032+0.1%40085億6691万+2.21%13.110.82
04/172,0292,0302,0292,030+0.05%40085億5848万+2.22%13.090.82
04/162,0052,0292,0052,029-0.78%20085億5426万+2.27%13.090.82
04/151,9992,0451,9502,045+2.3%2,50086億2172万+3.13%13.190.82
04/121,9991,9991,9991,999+0.6%10084億2778万+0.96%12.890.8
04/111,9591,9871,8871,987+1.48%1,20083億7719万+0.4%12.820.8
04/101,9581,9581,9581,9580%10082億5492万-1.06%12.630.79
04/091,9301,9581,9301,958+1.45%90082億5492万-1.11%12.630.79
04/051,9701,9701,9301,930-2.03%30081億3688万-2.62%12.450.78
04/011,9701,9701,9701,9700%10083億552万-0.76%12.710.79
03/281,9701,9701,9701,9700%40083億552万-0.81%12.830.84
03/271,9611,9701,9611,970+0.1%20083億552万-0.96%12.830.84
03/251,9681,9681,9681,968+1.13%10082億9708万-1.16%12.810.84
03/221,9701,9701,9461,946-2.26%50082億433万-2.41%12.670.83
03/201,9911,9911,9911,9910%10083億9405万-0.3%12.960.85
03/191,9911,9911,9911,9910%20083億9405万-0.35%12.960.85
03/181,9911,9911,9911,9910%10083億9405万-0.4%12.960.85
03/121,9911,9911,9911,9910%10083億9405万-0.45%12.960.85
03/081,9911,9911,9911,9910%10083億9405万-0.65%12.960.85
03/051,9911,9911,9911,9910%20083億9405万-0.85%12.960.85
03/041,9911,9911,9911,9910%20083億9405万-1.09%12.960.85
03/011,9911,9911,9911,991+0.05%20083億9405万-1.29%12.960.85
02/281,9901,9901,9891,9900%1,10083億8984万-1.63%12.960.85
02/251,9901,9901,9901,990-0.1%30083億8984万-1.83%12.960.85
02/221,9911,9921,9911,992+0.05%20083億9827万-1.78%12.970.85
02/211,9911,9911,9911,991+0.05%20083億9405万-1.87%12.960.85
02/191,9832,0231,9831,990+0.4%70083億8984万-1.92%12.960.85
02/181,9811,9821,9811,982+0.05%1,20083億5611万-2.51%12.90.85
02/151,9811,9811,9811,981+0.05%10083億5189万-2.65%12.90.85
02/141,9801,9801,9801,9800%20083億4768万-2.75%12.890.85
02/131,9751,9801,9741,980+0.25%1,30083億4768万-2.75%12.890.85
02/071,9612,0021,9611,975-1.79%40083億2660万-3.04%12.860.84
02/062,0112,0112,0112,011+0.05%10084億7837万-1.52%13.090.86
02/051,9502,0101,9302,010+0.5%50084億7416万-1.71%13.090.86
02/042,0872,0872,0002,000-1.82%40084億3200万-2.39%13.020.85
02/012,0372,0372,0372,037+0.05%20085億8799万-0.78%13.260.87
01/312,0362,0362,0362,036+0.05%10085億8377万-0.97%13.260.87
01/302,0162,0352,0162,035+0.99%30085億7956万-1.17%13.250.87
01/292,0152,0152,0152,015+0.05%10084億9524万-2.28%13.120.86
01/282,0142,0142,0142,014+0.05%20084億9102万-2.47%13.110.86
01/252,0132,0132,0132,013+0.05%10084億8680万-2.71%13.110.86
01/242,0502,0782,0122,012-4.19%1,10084億8259万-2.9%13.10.86
01/232,1022,1022,1002,100-0.05%20088億5360万+1.16%13.670.9
01/222,1012,1012,1012,101+0.05%10088億5781万+1.2%13.680.9
01/212,1002,1002,1002,1000%10088億5360万+1.11%13.670.9
01/182,1002,1002,1002,100-2.33%10088億5360万+1.06%13.670.9
01/172,0732,1502,0732,150+3.71%40090億6440万+3.46%140.92
01/162,0232,0732,0232,073+2.57%20087億3976万-0.24%13.50.88
01/152,0212,0212,0212,021+0.05%10085億2053万-2.93%13.160.86
01/112,0002,0212,0002,020+1%30085億1632万-3.21%13.150.86
01/102,0842,0842,0002,000-4.03%60084億3200万-4.31%13.020.85