株価チャート

2019/06/04~2019/10/29

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2019
10/29899937896930+2.34%539,110428億1373万+16.27%8.71.89
10/28859915856909+3.57%516,802418億3326万+14.61%8.51.85
10/25859880844878+0.47%568,178403億8980万+11.64%8.211.78
10/24792874792873+11.99%1,154,946401億9915万+11.97%8.171.77
10/23769782764780+3.62%396,136358億9599万+0.76%7.31.58
10/21740765740753+2.25%231,530346億4317万-2.5%7.041.53
10/18746764735736-0.72%219,362338億8058万-4.4%6.891.5
10/17735746728741+0.16%215,475341億2570万-3.59%6.941.51
10/16760765738740-0.71%287,469340億7123万-3.62%6.931.5
10/15790814735746-6.87%597,584343億1635万-2.8%6.981.51
10/11814817759801-3.77%800,891368億4922万+4.52%7.491.63
10/10808847795832+2.33%385,151382億9269万+9.04%7.781.69
10/09798825798813+1.93%229,840374億2116万+7.12%7.611.65
10/08789815789798+0.67%232,882367億1304万+5.65%7.461.62
10/07799806788792-2.62%286,793364億6793万+5.36%7.411.61
10/04796821790814+1.85%255,528374億4840万+8.77%7.611.65
10/03817817796799-3.43%223,587367億6752万+7.37%7.471.62
10/02797837796827+2.34%318,058380億7480万+11.79%7.741.68
10/01792822784808+2.71%339,352372億328万+9.97%7.561.64
09/30790798775787+1.14%259,246362億2281万+7.81%7.361.6
09/27776785749778-0.98%323,297358億1428万+7.18%7.281.58
09/26775801771786+0.61%290,511361億6834万+8.84%7.351.6
09/25754785747781+3.61%456,469359億5046万+8.63%7.311.59
09/247637687517540%225,108346億9764万+5.29%7.051.53
09/20757772750754-0.16%311,636346億9764万+5.73%7.051.53
09/19736755729755+2.57%230,854347億5211万+6.19%7.061.53
09/18721743717736+1.55%296,764338億8058万+3.82%6.891.5
09/17723733716725+0.82%199,251333億6312万+2.38%6.781.47
09/13716722705719+0.5%163,592330億9076万+1.69%6.731.46
09/12716735713715+0.08%258,063329億2735万+1.19%6.691.45
09/11709715690715-0.49%205,166329億12万+1.1%6.691.45
09/10707725707718+1%209,560330億6353万+1.46%6.721.46
09/09721721707711-0.91%157,677327億3671万+0.6%6.651.44
09/06708723707718-0.82%166,634330億3629万+1.52%6.721.46
09/05715724711724+0.49%185,393333億864万+2.5%6.771.47
09/047127227047200%131,144331億4523万+2.29%6.741.46
09/03721724705720-0.98%116,103331億4523万+2.58%6.741.46
09/02717730708727+1.24%230,685334億7206万+3.89%6.81.48
08/30699721681718+2.45%422,500330億6353万+3.06%8.171.69
08/29665709652701-1.17%693,238322億7371万+1.04%7.981.65
08/28699722699709+1.61%423,514326億5500万+2.52%8.071.67
08/27695712693698+2.08%357,435321億3753万+1.19%7.941.64
08/26675692669684-0.34%257,387314億8389万-0.58%7.781.61
08/23689690685686-0.85%170,690315億9283万+0.06%7.811.61
08/226986986886920%206,180318億6518万+1.36%7.881.63
08/21697704692692-0.59%169,845318億6518万+1.66%7.881.63
08/20702711692696-0.17%258,232320億5583万+2.57%7.921.64
08/19696711694698+1.46%251,134321億1030万+3.05%7.941.64
08/16697699684688-1.61%327,860316億4730万+1.56%7.821.62
08/15704707695699-1.67%258,232321億6477万+3.53%7.951.64
08/14715727707711+0.17%152,269327億947万+5.28%8.091.67
08/13695716693709+1.1%219,869326億5500万+5.26%8.071.67
08/09714714692702-1.66%350,844323億94万+4.43%7.981.65
08/08733733697714-2.11%367,237328億4565万+6.35%8.121.68
08/07730734715729-0.48%289,666335億5376万+8.97%8.291.71
08/06691738682733+3.77%528,463337億1717万+9.83%8.331.72
08/05695721695706+1.53%491,621324億9159万+6.31%8.031.66
08/02688699679695+0.43%571,220320億136万+5.03%7.911.64
08/01689697678692+0.34%526,435318億6518万+4.74%7.881.63
07/31672693669690+3.19%540,631317億5624万+4.7%7.851.62
07/30660673658669+0.09%413,712307億7577万+1.62%7.611.57
07/29657702657668+2.45%825,903307億4854万+1.37%7.61.57
07/26637656620652+0.82%1,011,296300億1319万-1.2%7.421.53
07/25648654638647-0.18%329,719297億6807万-2.16%7.361.52
07/24654661642648-0.99%441,935298億2254万-2.13%7.371.52
07/23648656647654+0.91%402,896301億2213万-1.14%7.451.54
07/22634650632649+2.91%399,854298億4977万-2.18%7.381.53
07/19611639609630+2.5%320,086290億548万-5.52%7.171.48
07/18644644604615-4.06%524,745282億9737万-8.38%71.45
07/17649653635641-0.91%374,842294億9572万-5.62%7.291.51
07/16639663639647+0.55%448,357297億6807万-5.72%7.361.52
07/12679682633643-6.78%1,148,693296億466万-7.05%7.321.51
07/11659729655690+6.58%1,464,723317億5624万-1.15%7.851.62
07/10695699642647-6.89%972,088297億9530万-7.79%7.371.52
07/09678701675695+2.98%337,662320億136万-1.66%7.911.64
07/08681682667675-0.61%269,048310億7536万-4.91%7.681.59
07/05676683675679+0.79%117,624312億6600万-4.59%7.731.6
07/04665676663674+1.61%134,524310億2089万-5.87%7.671.59
07/03669672655663-1.58%158,015305億3065万-7.87%7.551.56
07/02673683670674+1.15%207,025310億2089万-6.91%7.671.59
07/01662672658666+3.3%243,360306億6683万-8.48%7.581.57
06/28656657639645-3.28%227,981296億8636万-11.89%7.341.52
06/27643670621667+5.13%465,257306億9407万-9.52%7.591.57
06/26656657625634-5.47%447,850291億9613万-14.4%7.221.49
06/25698713670671-4.3%371,800308億8471万-10.05%7.631.58
06/24692712683701+0.77%418,444322億7371万-6.51%7.981.65
06/21683704664696+1.99%856,830320億2859万-7.59%7.921.64
06/20658691657682+2.67%551,785314億218万-9.87%7.761.6
06/19650667649664+1.26%388,193305億8512万-12.8%7.561.56
06/18680692627656-3.65%1,270,373302億383万-14.56%7.471.54
06/17744757670681-9.01%1,051,687313億4771万-12.01%7.751.6
06/14702750699749+4.2%612,794344億5252万-3.91%8.521.76
06/13741750679718-11.58%1,506,973330億6353万-8.26%8.171.69
06/12812829803812+0.66%260,936373億9392万+3.1%9.241.91
06/11812817805807-0.66%98,527371億4881万+2.04%9.181.9
06/10799812793812+2.39%152,438373億9392万+2.45%9.241.91
06/07774806766793+2.52%229,333365億2240万-0.19%9.031.87
06/06808814762774-2.1%258,232356億2364万-3.01%8.811.82
06/05766797762791+4.21%248,092363億8622万-1.06%8.991.86
06/04723767723759+2.64%248,430349億1552万-5.06%8.631.78