株価チャート

2019/06/27~2019/11/22

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
11/221,3191,3331,3051,325+0.45%50,400115億9062万+1.15%30.631.23
11/211,3351,3471,3031,319-1.2%27,300115億3813万+0.61%30.491.22
11/201,3671,3671,3281,335-1.18%37,000116億7810万+1.75%30.861.24
11/191,3401,3541,3231,351+1.2%52,300118億1806万+3.13%31.231.25
11/181,3031,3381,3001,335+3.01%56,900116億7810万+2.3%30.861.24
11/151,2831,3011,2771,296+1.01%42,500113億3694万-0.38%29.961.2
11/141,3061,3081,2801,283-1.16%37,800112億2322万-1.23%29.661.19
11/131,3191,3191,2971,298-1.59%43,300113億5443万+0.15%30.011.2
11/121,3091,3241,3051,319+1.54%30,500115億3813万+2.01%30.491.22
11/111,3021,3091,2961,299-0.15%19,800113億6318万+0.78%30.031.2
11/081,2981,3111,2981,301+0.39%19,800113億8068万+1.09%30.081.2
11/071,3181,3181,2871,296-1.67%51,000113億3694万+0.86%29.961.2
11/061,3351,3351,3181,318-0.3%35,000115億2939万+2.89%30.471.22
11/051,3271,3271,3031,322+1.77%26,200115億6438万+3.52%30.561.22
11/011,2821,3011,2611,299+0.85%42,000113億6318万+2.28%30.031.2
10/311,2471,2951,2471,288+2.88%72,200112億6696万+2.06%29.781.19
10/301,2721,2721,2421,252-1.26%42,000109億5204万-0.24%28.951.16
10/291,2841,2851,2651,268-0.31%23,100110億9201万+1.52%29.321.17
10/281,3041,3061,2721,272-1.55%43,400111億2700万+2.42%29.411.18
10/251,3201,3281,2751,292-3%65,900113億195万+4.53%29.871.2
10/241,3281,3401,3171,3320%55,500116億5185万+8.47%30.81.23
10/231,3701,3931,3191,332-1.84%47,900116億5185万+9.18%30.81.23
10/211,3681,3741,3461,357-0.95%33,100118億7055万+11.96%31.371.26
10/181,3141,3701,3011,370+5.96%110,600119億8426万+13.98%31.671.27
10/171,3351,3461,2751,293-4.15%119,100113億1070万+8.47%29.891.2
10/161,3451,4381,3221,349+0.3%218,100118億56万+13.74%31.191.25
10/151,2721,3571,2501,345+5.74%194,200117億6557万+14.37%31.11.24
10/111,2431,2781,2391,272+2.25%79,300111億2700万+9.09%29.411.18
10/101,2361,2801,2311,244+1.06%91,000108億8206万+7.52%28.761.15
10/091,2361,2461,2251,231-0.57%35,900107億6834万+6.95%28.461.14
10/081,2161,2401,2161,238+2.82%57,300108億2958万+8.12%28.621.15
10/071,2361,2511,2021,204-2.51%71,700105億3216万+5.61%27.841.11
10/041,2211,2391,2191,235+1.56%34,500108億333万+8.71%28.551.14
10/031,2321,2351,2121,216-2.72%77,000106億3713万+7.42%28.111.13
10/021,2371,2761,2371,250-0.79%110,300109億3455万+10.52%28.91.16
10/011,2001,2601,1901,260+5.35%150,800110億2202万+11.7%29.131.17
09/301,2011,2011,1681,196-1.48%75,600104億6217万+6.22%27.651.11
09/271,1461,2141,1421,214+6.96%110,600106億1963万+7.72%28.071.12
09/261,1121,1481,1121,135+2.25%34,00099億2857万+0.8%26.241.05
09/251,1121,1281,0931,110-0.09%34,20097億988万-1.68%25.661.03
09/241,0961,1261,0941,111+1.37%36,30097億1863万-1.94%25.691.03
09/201,1021,1021,0731,096-0.99%45,70095億8741万-3.61%25.341.01
09/191,0981,1131,0981,107+0.64%20,90096億8363万-2.98%25.591.02
09/181,1151,1151,0941,100-1.35%22,00096億2240万-3.93%25.431.02
09/171,1201,1201,1021,115-0.54%15,80097億5362万-2.96%25.781.03
09/131,1241,1281,1121,121-0.88%21,60098億610万-2.78%25.921.04
09/121,1261,1321,1091,131+1.16%35,20098億9358万-2.25%26.151.05
09/111,1111,1231,1051,118-0.18%27,80097億7986万-3.7%25.851.03
09/101,1311,1401,1171,120-1.15%31,20097億9735万-3.95%25.891.04
09/091,1101,1411,1041,133+2.81%46,30099億1107万-3.08%26.191.05
09/061,0891,1081,0841,102+2.04%37,80096億3990万-6.21%25.481.02
09/051,0801,1001,0781,080+0.93%38,60094億4745万-8.63%24.971
09/041,0781,0861,0661,070-1.56%29,90093億5997万-10.23%24.740.99
09/031,0851,0941,0621,087+0.56%49,20095億868万-9.49%25.131.01
09/021,1001,1001,0721,081-1.73%33,80094億5620万-10.73%24.991
08/301,1181,1181,0871,100-0.36%57,80096億2240万-9.98%25.431.02
08/291,1451,1651,1001,104-3.41%69,50096億5739万-10.61%25.521.02
08/281,1831,1831,1431,143-3.38%75,20099億9855万-8.34%26.431.06
08/271,1931,1991,1761,183-0.17%28,300103億4846万-5.74%27.351.09
08/261,1821,1911,1711,185-1.99%33,500103億6595万-5.73%27.41.1
08/231,2221,2251,2051,209-0.17%20,100105億7589万-3.97%27.951.12
08/221,2141,2321,2071,211+0.17%34,600105億9339万-3.74%281.12
08/211,2101,2131,2011,209+0.25%14,800105億7589万-3.82%27.951.12
08/201,2001,2191,1971,206+0.33%23,600105億4965万-3.98%27.881.12
08/191,2071,2121,1911,202-0.41%21,700105億1466万-4.45%27.791.11
08/161,1891,2201,1891,207+0.92%25,500105億5840万-4.28%27.911.12
08/151,1951,1981,1761,196-1.73%34,200104億6217万-5.38%27.651.11
08/141,2201,2221,2021,217+1.33%8,700106億4588万-4.02%28.141.13
08/131,2141,2231,1981,201-1.4%17,000105億591万-5.58%27.771.11
08/091,2431,2501,2161,218-0.16%21,300106億5462万-4.62%28.161.13
08/081,2451,2461,2161,220-0.73%12,200106億7212万-4.76%28.211.13
08/071,2321,2531,2261,229-0.08%23,000107億5085万-4.28%28.411.14
08/061,1811,2301,1661,230+1.57%55,100107億5959万-4.43%28.441.14
08/051,2601,2601,2001,211-4.42%43,100105億9339万-6.12%281.12
08/021,2761,2851,2501,267-1.86%35,500110億8326万-2.01%29.291.17
08/011,2891,3041,2761,291-1.68%34,800112億9320万-0.08%29.851.19
07/311,3081,3201,2951,313+0.38%34,700114億8565万+1.7%30.361.21
07/301,3201,3271,3051,308-1.28%30,000114億4191万+1.47%30.241.21
07/291,3671,3671,3211,325-3.64%74,000115億9062万+2.95%30.631.23
07/261,4011,4161,3701,375-2.62%89,400120億2800万+7.09%31.791.27
07/251,4051,4451,3771,412+0.86%145,500123億5167万+10.4%32.641.31
07/241,3501,4301,3251,400+4.09%193,700122億4669万+9.98%32.371.3
07/231,2751,3471,2521,345+9.08%141,300117億6557万+6.24%31.11.24
07/221,2351,2421,2151,233-0.08%26,200107億8584万-2.3%28.511.14
07/191,2011,2401,1951,234+4.75%56,900107億9459万-2.22%28.531.14
07/181,2031,2031,1721,178-2.24%42,300103億472万-6.58%27.231.09
07/171,1861,2101,1631,205+1.6%34,400105億4090万-4.67%27.861.12
07/161,2161,2251,1861,186-5.8%69,000103億7470万-6.25%27.421.1
07/121,2611,2721,2501,259-0.47%47,400110億1328万-0.63%29.111.16
07/111,2751,2951,2561,265-0.78%36,000110億6576万+0.08%29.251.17
07/101,3051,3051,2681,275-2.22%47,400111億5324万+1.03%29.481.18
07/091,3181,3181,2981,304-0.15%33,400114億692万+3.57%30.151.21
07/081,3311,3331,3031,306-1.36%31,200114億2442万+4.15%30.191.21
07/051,3261,3291,3011,324-0.15%27,000115億8187万+6.09%30.611.23
07/041,3001,3291,3001,326+2.08%39,800115億9937万+6.68%30.661.23
07/031,3021,3041,2841,299-0.38%20,600113億6318万+4.84%30.031.2
07/021,3011,3041,2931,304+0.46%20,900114億692万+5.33%30.151.21
07/011,3181,3181,2931,298+0.46%42,800113億5443万+5.02%30.011.2
06/281,2551,3101,2481,292+3.19%48,900113億195万+4.62%29.871.2
06/271,2661,2731,2451,252-1.03%10,000109億5204万+1.54%28.951.16