株価チャート

2019/06/25~2019/11/20

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
11/202,4172,4172,3712,378+0.34%2,200133億5841万+1.84%6.770.87
11/192,3992,3992,3702,370-0.63%700133億1347万+1.67%6.750.86
11/182,3692,3882,3692,385+1.97%5,900133億9773万+2.49%6.790.87
11/152,3362,4052,3312,339+0.65%10,500131億3933万+0.73%6.660.85
11/142,3252,3452,3112,324-0.13%3,000130億5507万+0.22%6.610.85
11/132,3492,3562,3272,327-0.89%1,100130億7192万+0.47%6.620.85
11/122,3482,3482,3482,348-0.51%100131億8989万+1.51%6.680.86
11/112,3562,3602,3322,360+0.21%2,100132億5730万+2.16%6.720.86
11/082,3632,3852,3552,355-0.3%2,800132億2921万+2.12%6.70.86
11/072,3882,3882,3572,362+0.43%900132億6853万+2.56%6.720.86
11/062,3762,3762,3522,352-1.3%2,000132億1236万+2.31%6.690.86
11/052,4052,4052,3542,383+0.8%2,200133億8650万+3.74%6.780.87
11/012,3942,3942,3612,364-1.25%1,600132億7977万+3.19%6.730.86
10/312,4232,4302,3752,394-1.64%3,200134億4829万+4.72%6.810.87
10/302,3542,4342,3532,434+3.57%3,400136億7299万+6.75%6.930.89
10/292,3102,3502,3102,350+1.91%2,200132億112万+3.34%6.690.86
10/282,2772,3862,2712,306-0.17%9,400129億5395万+1.54%6.560.84
10/252,3302,3302,2982,310-0.35%10,300129億7642万+1.76%6.570.84
10/242,2902,3202,2902,318+2.11%7,300130億2136万+2.2%6.60.85
10/232,2772,2782,2702,270-0.35%1,500127億5172万+0.18%6.460.83
10/212,2522,2792,2522,278+1.29%900127億9666万+0.62%6.480.83
10/182,2572,2752,2492,249-0.35%3,000126億3375万-0.53%6.40.82
10/172,2782,2782,2572,257-0.92%2,300126億7869万0%6.420.82
10/162,2992,2992,2752,278-0.74%1,900127億9666万+1.06%6.480.83
10/152,2842,2972,2802,295+0.79%2,200128億9216万+2%6.530.84
10/112,2692,2802,2602,277+0.35%800127億9104万+1.38%6.480.83
10/102,2602,2812,2602,269+0.4%500127億4610万+1.16%6.460.83
10/092,2582,2622,2582,260+0.09%500126億9555万+0.89%6.430.82
10/082,2762,2852,2582,258+0.31%900126億8431万+0.89%6.430.82
10/072,2592,2592,2512,251+0.09%800126億4499万+0.67%6.410.82
10/042,2662,2672,2492,249-0.75%1,100126億3375万+0.63%6.40.82
10/032,2752,3002,2662,266-0.44%1,200127億2925万+1.43%6.450.83
10/022,2502,2782,2502,276+0.66%1,600127億8543万+1.97%6.480.83
10/012,2662,2792,2592,261-0.7%1,400127億116万+1.44%6.440.82
09/302,2852,2852,2772,277-0.39%700127億9104万+2.29%6.480.83
09/272,2462,2882,2462,286+1.78%2,300128億4160万+2.79%6.510.83
09/262,2362,2762,2362,246+0.58%1,800126億1690万+1.13%6.390.82
09/252,2542,2562,2202,233-0.93%2,300125億4387万+0.59%6.360.81
09/242,2802,2802,2232,254-0.66%1,900126億6184万+1.62%6.420.82
09/202,2852,2852,2632,269-0.66%2,300127億4610万+2.44%6.460.83
09/192,2802,2872,2802,284+0.26%1,400128億3037万+3.12%6.50.83
09/182,2692,2952,2682,278+0.4%2,300127億9666万+2.89%6.480.83
09/172,2492,2692,2482,269+0.89%2,900127億4610万+2.67%6.460.83
09/132,2372,2502,2302,249+0.54%2,300126億3375万+1.44%6.40.82
09/122,2002,2372,1992,237+1.5%1,400125億6634万+0.54%6.370.82
09/112,1612,2072,1572,204+2.42%4,000123億8097万-1.34%6.270.8
09/102,1712,1762,1262,152-0.83%7,100120億8886万-4.06%6.130.79
09/092,1822,1852,1682,170-0.55%2,700121億8997万-3.73%6.180.79
09/062,2002,2022,1822,182-0.68%2,800122億5738万-3.71%6.210.8
09/052,1992,2002,1822,197+0.23%2,000123億4164万-3.56%6.250.8
09/042,2002,2002,1902,192-0.41%2,100123億1356万-4.32%6.240.8
09/032,2072,2072,1952,201-0.41%3,500123億6411万-4.51%6.260.8
09/022,2112,2202,2012,210-0.05%1,400124億1467万-4.62%6.290.81
08/302,2102,2192,2102,211-0.36%1,600124億2029万-5.11%6.290.81
08/292,2192,2192,2192,219-0.27%100124億6523万-5.33%6.320.81
08/282,2102,2272,2012,225+0.68%1,500124億9893万-5.6%6.330.81
08/272,2052,2332,2052,210+0.23%400124億1467万-6.67%6.290.81
08/262,2182,2182,1902,205+0.68%600123億8658万-7.39%6.280.8
08/232,2272,2272,1832,190-1.88%1,600123億232万-8.52%6.230.8
08/222,2322,2322,2322,232+1.32%500125億3826万-7.23%6.350.81
08/212,2032,2032,2032,203-0.68%1,100123億7535万-8.82%6.270.8
08/202,1992,2182,1992,218+1.14%1,300124億5961万-8.57%6.310.81
08/192,2002,2012,1802,193+0.5%2,300123億1917万-9.94%6.240.8
08/162,2042,2142,1822,182-3.02%4,100122億5738万-10.72%6.210.8
08/152,2092,2902,2002,250-0.4%4,000126億3937万-8.28%6.40.82
08/142,2102,2952,2102,259+2.87%2,200126億8993万-8.17%6.430.82
08/132,2532,2882,1902,196-9.93%10,800123億3603万-10.99%6.250.8
08/092,4442,4602,4332,438-0.08%2,600136億9546万-1.53%6.940.89
08/082,4302,4402,4002,440-0.81%2,100137億670万-1.41%6.940.89
08/072,4662,4662,4602,460+1.28%400138億1905万-0.57%70.9
08/062,3992,4292,3982,429-0.61%1,600136億4490万-1.82%6.910.89
08/052,4602,4722,4442,444-0.65%2,900137億2917万-1.25%6.960.89
08/022,4802,4802,4572,460-1.01%600138億1905万-0.65%70.9
08/012,4802,5222,4802,485-1.78%2,100139億5948万+0.4%7.070.91
07/312,5302,5302,5302,5300%600142億1227万+2.26%7.20.92
07/302,5152,5302,5152,530+0.64%400142億1227万+2.26%7.20.92
07/292,5142,5302,5132,514-0.87%1,100141億2239万+1.53%7.160.92
07/262,5412,5412,5362,536-0.28%500142億4598万+2.34%7.220.93
07/252,5142,5432,5142,543-0.59%1,100142億8530万+2.75%7.240.93
07/242,5242,5582,5142,558+2.08%1,600143億6956万+3.4%7.280.93
07/232,5252,5252,5022,506-0.32%1,100140億7745万+1.42%7.130.91
07/222,5302,5302,4742,514-0.63%1,500141億2239万+1.78%7.160.92
07/192,5092,5302,5042,530+1.61%1,000142億1227万+2.43%7.20.92
07/182,4802,4992,4772,490+0.4%1,200139億8757万+0.81%7.090.91
07/172,4602,4852,4502,480+0.81%2,900139億3140万+0.32%7.060.9
07/162,5002,5002,4492,460+0.9%2,800138億1905万-0.53%70.9
07/122,4272,4702,4072,438+0.74%3,500136億9546万-1.53%6.940.89
07/112,4202,4202,3992,4200%2,700135億9435万-2.46%6.890.88
07/102,4162,4232,4152,420-0.04%1,000135億9435万-2.65%6.890.88
07/092,4202,4242,4122,4210%1,100135億9996万-2.77%6.890.88
07/082,4272,4272,4122,421-0.25%1,300135億9996万-3%6.890.88
07/052,4032,4272,4022,427+0.71%1,400136億3367万-2.92%6.910.89
07/042,4352,4352,4102,410-1.03%1,900135億3817万-3.83%6.860.88
07/032,4422,4622,4352,435-0.2%4,100136億7861万-3.14%6.930.89
07/022,4502,4502,4362,440-1.17%2,400137億670万-3.17%6.940.89
07/012,4602,4692,4502,469+0.45%1,600138億6960万-2.33%7.030.9
06/282,4402,4732,4402,458+0.74%2,800138億781万-2.81%7.641
06/272,4782,4802,4362,440-0.49%4,800137億670万-3.56%7.580.99
06/262,4992,4992,4482,452-3.65%6,700137億7411万-3.16%7.621
06/252,5602,5602,5302,545-0.82%7,900142億9653万+0.43%7.911.03