株価チャート

2019/06/06~2019/10/31

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
20215/1, 株式分割 1→3
2019
10/31563564555557-0.83%20,10082億6316万-5.65%24.911.71
10/30544581542561-7.62%96,60083億3243万-4.7%25.121.72
10/29602611587608-0.71%57,30090億2020万+3.34%27.191.87
10/28613614609612-0.22%23,10090億8452万+4.44%27.381.88
10/25615615609613-0.33%21,00091億432万+5.38%27.441.88
10/24614617612615+0.05%30,60091億3400万+6.28%27.531.89
10/23613618612615+0.38%12,00091億2906万+6.96%27.521.89
10/21614619613613-0.05%12,60090億9442万+7.3%27.411.88
10/18618620608613-1.08%24,90090億9937万+7.92%27.431.88
10/17611621611620+1.53%21,30091億9833万+9.87%27.731.9
10/16609616608610+0.55%20,40090億5978万+8.79%27.311.87
10/15600611600607+1.39%23,40090億1030万+8.78%27.161.86
10/11594599590599+1.93%12,30088億8660万+7.87%26.791.84
10/10584594583587+0.97%15,30087億1837万+6.21%26.281.8
10/09567586562582+2.41%10,80086億3426万+5.57%26.021.79
10/08575575548568-1.27%24,00084億3139万+3.46%25.411.74
10/07585588575575-1.6%11,40085億4024万+5.18%25.741.77
10/04595596585585-0.79%11,10086億7879万+7.48%26.161.8
10/03594595574589-0.73%25,50087億4806万+9.14%26.371.81
10/02585598584594+2.06%28,20088億1238万+10.55%26.561.82
10/01582582578582+1.99%17,40086億3426万+9.13%26.021.79
09/30566573566570+0.77%21,90084億6602万+7.61%25.521.75
09/27564566560566+2.04%18,00084億170万+7.2%25.321.74
09/26546560546555+1.59%19,50082億3347万+5.45%24.821.7
09/25548548543546+0.55%6,30081億482万+4.2%24.431.68
09/24547550543543+0.18%10,20080億6029万+3.82%24.291.67
09/20550550534542+0.56%18,30080億4544万+4.03%24.251.66
09/19530541530539+1.7%13,20080億91万+3.85%24.121.66
09/18527530525530+1.27%6,90078億6732万+2.51%23.711.63
09/17522530522523+0.32%6,90077億6836万+1.62%23.411.61
09/13526526517522+0.45%11,10077億4362万+1.49%23.341.6
09/12526526517519-1.2%9,90077億898万+1.43%23.241.59
09/11522537522526+1.02%12,60078億299万+2.87%23.521.61
09/10524531520520-2.74%20,10077億2382万+2.23%23.281.6
09/09567570518535-2.49%115,50079億4154万+5.52%23.941.64
09/06546549541549+2.62%39,30081億4440万+8.65%24.551.69
09/05542543530535-1.05%20,70079億3659万+6.3%23.921.64
09/04537543535540+1.5%25,20080億2070万+7.85%24.181.66
09/03532535531532-0.06%16,50079億195万+6.68%23.821.63
09/02523533517533+3.1%30,30079億690万+6.96%23.831.64
08/30504517504517+3.33%11,40076億6940万+4.17%23.121.59
08/29503504498500-0.6%6,60074億2200万+1.01%22.371.54
08/28501503501503+0.8%1,20074億6653万+1.82%22.511.54
08/27500502499499+0.2%5,10074億715万+1.22%22.331.53
08/26490499490498-2.73%13,20073億9231万+1.22%22.281.53
08/23507517507512+1.05%7,80076億12万+4.28%22.911.57
08/22520520507507-1.55%5,40075億2096万+3.4%22.671.56
08/21520520512515-1.34%15,00076億3971万+5.25%23.031.58
08/20510522510522+2.96%16,50077億4362万+7.12%23.341.6
08/19501507501507+2.36%14,70075億2096万+4.25%22.671.56
08/16493495492495+0.34%8,10073億4778万+2.27%22.151.52
08/154864934864930%3,60073億2304万+2.14%22.071.52
08/14492493489493+0.95%4,20073億2304万+2.14%22.071.52
08/13484489484489+1.1%1,50072億5376万+1.38%21.861.5
08/09490490483483-0.21%1,80071億7460万+0.28%21.631.48
08/08477490477484+0.9%3,00071億8944万+0.48%21.671.49
08/07480483480480-0.21%2,10071億2512万-0.21%21.481.47
08/06474481474481+1.48%2,40071億3996万0%21.521.48
08/05480482474474-2.27%8,70070億3605万-1.46%21.211.46
08/02485487485485-2.02%3,00071億9934万+0.83%21.71.49
08/014954954904950%1,80073億4778万+3.13%22.151.52
07/314954954914950%1,80073億4778万+3.13%22.151.52
07/30494495487495+0.2%6,00073億4778万+3.34%22.151.52
07/29495495491494+1.16%2,10073億3293万+3.35%22.11.52
07/26485488485488+0.41%8,70072億4882万+2.38%21.851.5
07/25480488480486+1.39%6,60072億1913万+1.96%21.761.49
07/244774804764800%5,70071億2017万+0.56%21.461.47
07/23480480476480+0.98%1,80071億2017万+0.77%21.461.47
07/22477477473475-0.35%3,30070億5090万-0.21%21.251.46
07/19480480476477-0.49%9,30070億7564万+0.14%21.331.46
07/18479479475479+0.77%5,70071億1027万+0.63%21.431.47
07/17477478475475-0.21%3,30070億5584万-0.14%21.271.46
07/16483483476476-0.42%10,20070億7069万+0.07%21.311.46
07/12476478476478+0.42%5,40071億38万+0.7%21.41.47
07/11475477475476+0.63%2,70070億7069万+0.07%21.311.46
07/10478478473473-1.05%1,20070億2616万-0.56%21.181.45
07/094794794784780%1,20071億38万+0.49%21.41.47
07/08478478478478+0.14%1,20071億38万+0.49%21.41.47
07/054784784784780%1,20070億9048万+0.35%21.371.47
07/04474478474478+0.77%3,30070億9048万+0.56%21.371.47
07/03477477474474-0.63%2,10070億3605万-0.21%21.211.46
07/02477477477477+0.77%90070億8058万+0.42%21.341.46
07/01479483471473-0.7%6,60070億2616万-0.35%21.181.45
06/28484484477477+0.21%2,10070億7564万+0.35%21.331.46
06/27477478476476-0.21%2,40070億6079万+0.14%21.281.46
06/26468477468477+2.36%2,10070億7564万+0.56%21.331.46
06/25474474466466-1.83%2,10069億1235万-1.96%20.831.43
06/24489489474474-0.77%10,20070億4100万-0.97%21.221.46
06/21483483477478-0.83%2,10070億9543万+0.21%21.391.47
06/20480483477482+0.77%18,00071億5480万+1.05%21.571.48
06/19473479473478+2.43%16,50071億38万+0.7%21.41.47
06/18467469463467-0.28%9,60069億3214万-1.27%20.891.43
06/17475475468468-1.47%11,40069億5194万-0.35%20.951.44
06/14476476472475-0.07%8,10070億5584万+1.57%21.271.46
06/13476476468476-0.49%5,70070億6079万+2.07%21.281.46
06/12477478477478+0.28%2,40070億9543万+3.02%21.391.47
06/11484484454477+0.49%23,10070億7564万+2.95%21.331.46
06/10475486474474-4.18%33,90070億4100万+2.45%21.221.46
06/07480495478495+3.27%35,40073億4778万+6.91%22.151.52
06/06482482473479+1.48%18,60071億1522万+3.75%21.451.47