株価チャート

2018/09/05～2019/09/13

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
09/131,2171,2171,2171,217-2.41%20010億676万-2.09%-0.45
09/101,2471,2471,2471,247-2.35%10010億3158万+0.16%-0.47
09/051,2771,2771,2771,277+2.32%20010億5639万+2.65%-0.48
09/041,2481,2481,2481,248-0.4%10010億3240万+0.48%-0.47
09/021,2531,2531,2531,253+2.45%20010億3654万+0.97%-0.47
08/281,2231,2231,2231,223-0.81%10010億1172万-1.37%-0.46
08/261,2331,2331,2331,233-0.48%10010億1999万-0.72%-0.46
08/221,2391,2391,2391,239-2.75%40010億2496万-0.32%-0.46
08/201,2741,2741,2741,274+2.41%20010億5391万+2.49%-0.48
08/071,2301,2441,2301,244-1.27%60010億2909万+0.24%-0.46
08/051,2901,2901,2601,2600%40010億4233万+1.61%-0.47
08/011,2601,2601,2601,2600%60010億4233万+1.61%-0.47
07/311,2311,2601,2311,260+0.4%60010億4233万+1.53%-0.47
07/301,2401,2551,2401,255+1.21%60010億3819万+1.13%-0.47
07/291,2251,2401,2251,2400%80010億2579万-0.16%-0.46
07/261,2401,2401,2401,2400%60010億2579万-0.24%-0.46
07/221,2401,2401,2401,2400%60010億2579万-0.32%-0.46
07/191,2401,2401,2401,2400%30010億2579万-0.4%-0.46
07/181,2401,2401,2401,2400%10010億2579万-0.4%-0.46
07/171,2401,2401,2401,240-0.32%30010億2579万-0.56%-0.46
07/111,2441,2441,2441,244-0.16%10010億2909万-0.32%-0.46
07/051,2461,2461,2461,246+1.88%10010億3075万-0.24%-0.47
07/041,2231,2231,2231,2230%1,00010億1172万-2.16%-0.46
07/021,2231,2231,2231,223+0.41%10010億1172万-2.32%-0.46
07/011,2471,2471,2171,218-2.48%80010億759万-2.87%-0.45
06/201,2491,2491,2491,249+0.73%20010億3323万-0.56%-0.47
06/171,2401,2401,2401,240+2.48%10010億2579万-1.43%-0.46
06/141,2101,2101,2101,210-1.14%10010億97万-3.97%-0.45
06/111,2391,2391,2241,224-1.21%30010億1255万-3.09%-0.46
06/061,2391,2391,2391,239-2.36%10010億2496万-2.13%-0.46
06/051,2691,2691,2691,269+0.63%20010億4978万+0.08%-0.48
06/031,2611,2611,2611,261+2.44%20010億4316万-0.63%-0.47
05/271,2311,2311,2311,231+0.08%10010億1834万-3.15%-0.46
05/211,2301,2301,2301,230+1.74%10010億1751万-3.61%-0.46
05/201,2731,2731,2091,209-5.1%1,40010億14万-5.62%-0.45
05/091,2741,2741,2741,2740%10010億5391万-0.78%-0.48
05/081,2741,2741,2741,2740%10010億5391万-0.86%-0.48
05/071,2741,2741,2741,274+0.71%30010億5391万-0.86%-0.48
04/251,2651,2651,2651,265-0.63%10010億4647万-1.56%-0.47
04/231,2731,2731,2731,273-0.08%10010億5308万-0.93%-0.48
04/221,2741,2741,2741,274+1.68%10010億5391万-0.7%-0.48
04/161,2531,2531,2531,253+0.08%10010億3654万-2.26%-0.47
04/151,2751,2751,2521,252-1.8%30010億3571万-2.34%-0.47
04/111,2751,2751,2751,2750%10010億5474万-0.55%-0.48
04/081,2751,2751,2751,2750%30010億5474万-0.47%-0.48
04/051,2751,2751,2751,275+1.51%20010億5474万-0.47%-0.48
04/011,2751,2751,2561,256-1.49%20010億3902万-2.1%-0.47
03/261,2741,2751,2741,2750%2,10010億5474万-0.86%47.580.47
03/251,2751,2751,2751,2750%60010億5474万-0.93%47.580.47
03/221,2861,2861,2751,275-1.62%3,40010億5474万-1.16%47.580.47
03/201,2961,2961,2961,296-0.15%10010億7211万+0.23%48.370.48
03/111,2981,2981,2981,298+2.37%10010億7377万+0.31%48.440.48
03/071,2681,2681,2681,268-2.31%10010億4895万-2.16%47.320.47
03/051,3281,3281,2981,298-0.08%40010億7377万-0.08%48.440.48
03/041,2991,2991,2991,2990%20010億7459万-0.08%48.480.48
03/011,3141,3141,2991,299-1.14%40010億7459万-0.23%48.480.48
02/201,3141,3141,3141,314-2.23%10010億8700万+0.69%49.040.49
02/051,3441,3441,3441,344-0.07%40011億1182万+2.99%50.160.5
02/011,3281,3451,3281,345+3.62%40011億1265万+3.07%50.20.5
01/311,2981,2981,2981,2980%10010億7377万-0.61%48.440.48
01/211,2981,2991,2981,298+2.93%30010億7377万-0.69%48.440.48
01/091,2611,2611,2611,261-2.32%10010億4316万-3.52%47.060.47
01/071,2911,2911,2911,291+2.38%20010億6797万-1.45%48.180.48
01/041,2601,2611,2601,261+2.44%1,30010億4316万-3.89%47.060.47
2018
12/251,2301,2351,2301,231-0.32%5,00010億1834万-6.39%45.940.46
12/211,2401,2611,2351,235-2.22%1,60010億2165万-6.51%46.090.46
12/201,2511,2631,2481,263+1.45%1,10010億4481万-4.82%47.140.47
12/191,2551,2571,2321,245-0.8%1,20010億2992万-6.53%46.460.46
12/181,2721,2721,2551,255-1.34%70010億3819万-6.2%46.840.46
12/171,2621,2721,2621,272-3.78%1,40010億5226万-5.29%47.470.47
12/141,3221,3221,3221,3220%20010億9362万-1.78%49.340.49
12/131,3291,3291,3221,3220%20010億9362万-2%49.340.49
12/121,3221,3221,3221,322-1.64%30010億9362万-2.15%49.340.49
12/111,3441,3441,3441,344+0.07%70011億1182万-0.67%50.160.5
12/101,3451,3451,3431,343+1.51%20011億1099万-0.89%50.120.5
12/071,3251,3251,3231,323-1.64%30010億9445万-2.43%49.370.49
12/051,3451,3451,3451,3450%10011億1265万-0.96%50.20.5
12/031,3451,3451,3451,345+1.74%20011億1265万-0.96%50.20.5
11/271,3221,3221,3221,322-1.42%20010億9362万-2.65%49.340.49
11/201,3711,3711,3411,341-2.69%20011億934万-1.32%50.050.5
11/151,3781,3781,3781,378+4.55%10011億3995万+1.4%51.430.51
11/141,3181,3181,3181,318-1.93%10010億9031万-2.95%49.190.49
11/081,3441,3441,3441,344-1.68%20011億1182万-1.1%50.160.5
11/051,3671,3671,3671,367+2.94%20011億3085万+0.51%51.020.51
11/021,3281,3281,3281,328+2.31%10010億9858万-2.28%49.560.49
11/011,2981,2981,2981,298-3.49%60010億7377万-4.56%48.440.48
10/311,3351,3451,3351,345+0.75%1,20011億1265万-1.32%50.20.5
10/301,3351,3351,3251,335-0.37%4,10011億437万-2.13%49.820.49
10/291,3351,3401,3301,340-2.05%2,10011億851万-1.83%50.010.5
10/261,3681,3681,3681,368-2.29%10011億3167万+0.15%51.050.51
10/221,4001,4001,4001,400+2.19%10011億5815万+2.41%52.250.52
10/171,3701,3701,3701,370-2.07%10011億3333万+0.29%51.130.51
10/051,3991,3991,3991,399+0.94%20011億5732万+2.42%52.210.52
10/031,3861,3861,3861,386+2.14%10011億4656万+1.61%51.730.51
10/011,4101,4401,3571,357-1.95%1,20011億2257万-0.51%50.640.5
09/261,3841,3841,3841,3840%1,60011億4491万+1.47%51.650.51
09/201,3841,3841,3841,384+2.22%10011億4491万+1.54%51.650.51
09/121,3541,3541,3541,354-3.22%10011億2009万-0.59%50.530.5
09/101,3691,3991,3681,399+2.27%80011億5732万+2.72%52.210.52
09/051,3681,3681,3681,3680%10011億3167万+0.66%51.050.51