株価チャート

2019/06/19～2019/11/14

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
11/14704708688688-2.82%641,8002219億8787万+2.53%8.250.79
11/13707712706708-0.28%474,2002284億4101万+5.99%8.490.81
11/12699713694710+2.45%549,7002290億8632万+6.93%8.510.81
11/11708708689693-0.72%665,3002236億115万+5%8.310.79
11/08715717687698-0.29%1,126,3002252億1444万+6.08%8.370.8
11/07693701691700+0.43%419,6002258億5975万+6.87%8.390.8
11/06700702692697+0.87%493,1002248億9178万+6.9%8.360.8
11/05684692677691+2.67%859,6002229億5584万+6.47%8.290.79
11/01673678670673-1.32%396,0002171億4802万+4.02%8.070.77
10/31680684677682-0.29%404,8002200億5193万+5.74%8.180.78
10/30684687679684-0.29%501,9002206億9724万+6.38%8.20.78
10/29682688680686+1.48%423,0002213億4256万+7.02%8.230.78
10/28695696676676-0.88%581,2002181億1599万+5.79%8.110.77
10/25678683671682+0.44%485,5002200億5193万+7.06%8.180.78
10/24679680672679+0.89%369,7002190億8396万+7.1%8.140.78
10/23676677655673+0.9%807,6002171億4802万+6.49%8.070.77
10/21658669658667+2.3%500,5002152億1208万+5.87%80.76
10/18659668650652-0.15%797,4002103億7223万+3.82%7.820.75
10/17656664651653-0.46%779,2002106億9488万+4.31%7.830.75
10/16659667653656+0.77%577,0002116億6285万+5.3%7.870.75
10/15644654643651+4.16%579,6002100億4957万+5%7.810.74
10/11624627620625+1.13%352,8002016億6049万+1.3%7.490.72
10/10626628614618-0.96%346,5001994億189万+0.49%7.410.71
10/09613624613624+0.48%373,1002013億3784万+1.79%7.480.71
10/08618626618621+1.64%424,8002003億6987万+1.64%7.450.71
10/07611615607611+0.33%283,7001971億4330万+0.16%7.330.7
10/04604609598609+0.16%361,2001964億9798万+0.16%7.30.7
10/03609615602608-3.18%488,5001961億7533万+0.16%7.290.7
10/026246316236280%355,1002026億2846万+3.8%7.530.72
10/01625634624628+1.13%314,5002026億2846万+4.15%7.530.72
09/30621626619621-1.43%380,6002003億6987万+3.33%7.450.71
09/27631634622630-0.63%525,0002032億7378万+5.18%7.550.72
09/26647649631634+0.32%792,6002045億6440万+6.2%7.60.73
09/25626632618632+0.96%544,1002039億1909万+6.4%7.580.72
09/24625636625626+0.48%600,1002019億8315万+5.74%7.510.72
09/20642642620623-2.66%970,5002010億1518万+5.77%7.470.71
09/19631645628640+2.89%814,5002065億34万+9.03%7.670.73
09/18634634620622-1.11%478,8002006億9252万+6.51%7.460.71
09/176256366256290%692,3002029億5112万+8.26%7.540.72
09/13625630617629+1.45%941,2002029億5112万+8.82%7.540.72
09/12618626615620+0.32%764,0002000億4721万+8.01%7.430.71
09/11609621605618+3%604,7001994億189万+8.23%7.410.71
09/10590603590600+2.92%604,6001935億9407万+5.63%7.20.69
09/09577584572583+1.57%348,9001881億891万+3%6.990.67
09/06576578573574-0.17%415,2001852億500万+1.59%6.880.66
09/05571579564575+2.31%639,0001855億2765万+1.59%6.90.66
09/04570570562562-2.43%518,0001813億3311万-0.88%6.740.64
09/03572577569576-0.17%408,4001858億5031万+1.41%6.910.66
09/02585586575577-2.37%543,6001861億7297万+1.41%6.920.66
08/30585592579591+2.78%698,4001906億9016万+3.68%7.090.68
08/29572575562575+1.95%533,2001855億2765万+0.7%6.90.66
08/28569571563564-1.23%391,2001819億7843万-1.4%6.760.65
08/27571575569571+1.42%512,4001842億3703万-0.35%6.850.65
08/26558567556563-2.6%702,2001816億5577万-1.92%6.750.64
08/23588590578578-0.34%482,6001864億9562万+0.52%6.930.66
08/22582584575580+1.4%741,8001871億4094万+0.87%6.960.66
08/21572575568572-1.04%606,2001845億5968万-0.69%6.860.65
08/20573580569578+1.4%479,4001864億9562万+0.17%6.930.66
08/19568572564570+1.79%386,0001839億1437万-1.38%6.840.65
08/16556562550560-0.36%477,6001806億8780万-3.45%6.720.64
08/15553564550562-1.06%500,3001813億3311万-3.44%6.740.64
08/14565570562568+2.34%783,8001832億6906万-2.91%6.810.65
08/13543555541555+0.36%1,001,7001790億7452万-5.45%6.660.64
08/09541567530553+4.14%1,337,0001784億2920万-6.43%6.630.63
08/08533537528531-0.93%656,4001713億3075万-10.61%6.370.61
08/07535542532536-1.47%475,6001729億4404万-10.37%6.430.61
08/06529544526544-0.91%742,8001755億2529万-9.48%6.520.62
08/05559560536549-2.66%772,9001771億3858万-9.26%6.580.63
08/02573580562564-4.73%721,5001819億7843万-6.93%6.760.65
08/01593597588592-1.33%496,2001910億1282万-2.63%7.10.68
07/31604607600600-0.5%669,0001935億9407万-1.32%7.20.69
07/30600605599603+1.86%583,0001945億6204万-0.66%7.230.69
07/29601603588592-1.99%407,0001910億1282万-2.47%7.10.68
07/26604606598604-0.17%633,4001948億8470万-0.49%7.240.69
07/25604609601605+1.17%413,1001952億736万-0.33%7.250.69
07/246006025965980%610,0001929億4876万-1.32%7.170.68
07/23590601587598+0.84%510,9001929億4876万-1.32%7.170.68
07/22595600591593+0.17%472,8001913億3548万-2.15%7.110.68
07/19580593578592+2.42%590,9001910億1282万-2.31%7.10.68
07/18592594576578-3.34%866,6001864億9562万-4.62%6.930.66
07/17601604596598-0.99%535,7001929億4876万-1.64%7.170.68
07/16607614601604-0.82%411,0001948億8470万-0.82%7.240.69
07/12613613608609-0.81%364,3001964億9798万-0.16%7.30.7
07/11616619608614+0.33%547,2001981億1127万+0.66%7.360.7
07/10615615607612-1.61%791,9001974億6595万+0.33%7.340.7
07/09634638619622-1.11%485,7002006億9252万+1.97%7.460.71
07/08636644627629-2.18%406,5002029億5112万+3.11%7.540.72
07/05649650641643+0.63%540,2002074億6831万+5.58%7.710.74
07/04635641634639+2.24%534,0002061億7769万+5.27%7.660.73
07/03623626618625-0.79%549,6002016億6049万+3.31%7.490.72
07/02623631619630+1.29%577,2002032億7378万+4.3%7.550.72
07/01614622610622+4.36%915,4002006億9252万+3.15%7.460.71
06/28597602589596-0.17%894,6001923億345万-1%7.150.68
06/27586598583597+2.05%706,3001926億2610万-1%7.160.68
06/26582586579585+0.34%724,3001887億5422万-2.99%7.020.67
06/25595597582583-2.02%790,5001881億891万-3.48%6.990.67
06/245946005935950%438,6001919億8079万-1.82%7.140.68
06/21598599592595-1.16%1,374,6001919億8079万-1.98%7.140.68
06/20601605597602+0.33%506,1001942億3939万-1.15%7.220.69
06/19594601591600+2.56%929,3001935億9407万-1.48%7.20.69