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
202011/1, 株式分割 1→2
201911/1, 株式分割 1→2
2019
10/311,5601,6351,5581,603+4.91%6,233,8004384億4400万+11.05%28.677.81
10/301,5001,5481,4941,528+2.17%4,832,8004179億2400万+6.97%27.337.44
10/291,4981,5101,4701,495-0.33%5,366,0004090億3200万+5.58%26.597.24
10/281,5401,5401,4981,500-2.76%4,612,0004104億+6.69%26.687.27
10/251,5151,5501,5081,543+1.15%2,979,6004220億2800万+10.57%27.447.47
10/241,5451,5551,5101,525-1.13%3,696,8004172億4000万+10.35%27.127.39
10/231,5151,5481,5051,543+3.18%4,941,6004220億2800万+12.67%27.447.47
10/211,4581,5231,4581,495+3.64%7,084,4004090億3200万+10.01%26.597.24
10/181,4481,4581,4381,443-0.17%1,822,0003946億6800万+6.85%25.666.99
10/171,4581,4881,4431,445-1.03%3,661,2003953億5200万+7.59%25.77
10/161,4451,4801,4331,460+1.04%4,060,4003994億5600万+9.12%25.977.07
10/151,4531,4601,4381,445-0.34%2,086,0003953億5200万+8.48%25.77
10/111,4431,4631,4331,450+0.52%2,042,0003967億2000万+9.19%25.797.02
10/101,4381,4551,4251,443+0.35%2,288,0003946億6800万+9.11%25.666.99
10/091,4431,4901,4301,438-0.69%5,035,6003933億+9.15%25.576.96
10/081,4481,4581,4331,448-0.17%2,405,2003960億3600万+10.41%25.757.01
10/071,4451,4631,4251,450+0.35%3,146,4003967億2000万+11.03%25.797.02
10/041,4731,4751,4331,445-1.53%4,376,0003953億5200万+11.24%25.77
10/031,4651,4951,4431,468+0.34%7,358,4004015億800万+13.41%26.17.11
10/021,3381,4851,3381,463+10.38%13,785,6004001億4000万+13.37%26.017.08
10/011,3301,3331,3031,325+1.15%4,146,8003625億2000万+3.11%23.576.42
09/301,2701,3201,2681,310+3.15%5,404,0003584億1600万+1.87%23.36.34
09/271,2831,2831,2551,270-0.78%3,729,6003474億7200万-1.4%22.596.15
09/261,2851,2881,2481,280+0.99%4,022,8003502億800万-0.85%22.776.2
09/251,2501,2731,2411,268+3.26%4,113,2003467億8800万-2.2%22.546.14
09/241,2101,2581,2081,228+0.2%3,161,2003358億4400万-5.5%21.835.95
09/201,2601,2601,2051,225-2%6,120,0003351億6000万-6.35%21.795.93
09/191,2381,2701,2311,250+1.52%3,738,4003420億-5.52%22.236.05
09/181,2211,2451,2181,231+1.13%3,317,6003368億7000万-7.77%21.95.96
09/171,1801,2231,1781,218+1.78%4,364,8003331億800万-9.61%21.655.9
09/131,2651,2751,1761,196-6.36%9,754,8003272億9400万-11.98%21.285.79
09/121,2881,3031,2701,2780%3,172,4003495億2400万-6.96%22.726.19
09/111,2451,2851,2301,278+1.79%3,758,0003495億2400万-7.63%22.726.19
09/101,3481,3481,2531,255-6.34%6,688,8003433億6800万-9.97%22.326.08
09/091,3131,3451,3031,340+2.68%1,904,8003666億2400万-4.63%23.836.49
09/061,3331,3551,2951,305-2.06%3,214,8003570億4800万-7.71%23.216.32
09/051,3301,3651,3181,333+1.52%2,994,4003645億7200万-6.43%23.76.45
09/041,3051,3301,3031,313-0.19%1,619,6003591億-8.34%23.346.36
09/031,2801,3281,2751,315+2.14%2,288,0003597億8400万-8.62%23.396.37
09/021,3001,3251,2851,288-1.72%2,074,4003522億6000万-10.96%22.96.24
08/301,2881,3131,2731,310+1.75%2,900,4003584億1600万-9.84%23.36.34
08/291,2881,3101,2631,288-1.53%5,446,0003522億6000万-11.75%22.96.24
08/281,3681,3881,3031,308-4.56%5,508,0003577億3200万-10.75%23.266.33
08/271,3931,3981,3301,370+1.86%5,524,4003748億3200万-6.8%24.376.64
08/261,3401,3781,3351,345-1.28%3,176,0003679億9200万-8.63%23.926.51
08/231,3381,3701,3131,363+1.11%4,332,8003727億8000万-7.69%24.236.6
08/221,3601,3881,3451,348-0.74%3,130,0003686億7600万-8.83%23.976.53
08/211,3831,3851,3401,358-2.34%4,092,0003714億1200万-8.28%24.146.57
08/201,3251,4231,3231,390+3.73%6,888,0003803億400万-6.21%24.726.73
08/191,4251,4351,3101,340-8.38%10,856,4003666億2400万-9.52%23.836.49
08/161,5851,5901,4431,463-8.16%12,010,0004001億4000万-1.32%26.017.08
08/151,5351,5951,5351,593+2.58%3,801,6004357億800万+7.82%28.327.71
08/141,5531,5551,5251,553+0.81%2,792,8004247億6400万+5.83%27.617.52
08/131,4951,5431,4751,540+1.99%3,394,8004213億4400万+5.62%27.397.46
08/091,5451,5481,5081,510-2.11%3,956,8004131億3600万+4.14%26.867.31
08/081,5451,5531,5301,543+0.16%2,076,0004220億2800万+6.9%27.447.47
08/071,5431,5601,5181,540+0.33%2,566,0004213億4400万+7.32%27.397.46
08/061,5031,5551,5001,535-0.97%3,300,8004199億7600万+7.49%27.37.43
08/051,5581,5651,5151,550-0.48%3,732,0004240億8000万+9.15%27.577.51
08/021,5331,5781,5301,558+0.32%2,960,8004261億3200万+10.38%27.77.54
08/011,5331,5601,5131,553+1.47%3,166,4004247億6400万+10.73%27.617.52
07/311,4981,5381,4951,530+2.17%2,934,4004186億800万+9.83%27.217.41
07/301,4881,5051,4781,498+0.84%3,525,6004097億1600万+8.04%26.637.25
07/291,4801,4901,4601,485+1.54%3,246,4004062億9600万+7.61%26.417.19
07/261,4581,4981,4551,463+0.69%3,200,8004001億4000万+6.52%26.017.08
07/251,4531,4681,4501,453+0.35%1,400,8003974億400万+6.18%25.837.04
07/241,4501,4551,4351,448+0.87%1,586,4003960億3600万+6.2%25.757.01
07/231,4151,4581,4131,435+1.41%2,053,6003926億1600万+5.51%25.526.95
07/221,4601,4651,3951,415-2.25%3,360,4003871億4400万+4.27%25.176.85
07/191,4131,4601,4081,448+3.76%3,214,4003960億3600万+6.91%25.757.01
07/181,3881,3981,3681,395-0.36%1,672,8003816億7200万+3.56%24.816.76
07/171,4201,4301,3881,400-0.71%2,356,8003830億4000万+4.4%24.96.78
07/161,3881,4151,3851,410+2.36%2,639,2003857億7600万+5.46%25.086.83
07/121,3651,3801,3581,378+1.47%1,416,8003768億8400万+3.42%24.56.67
07/111,3551,3781,3531,358+0.93%1,904,8003714億1200万+2.22%24.146.57
07/101,3281,3501,3081,345+1.32%1,770,0003679億9200万+1.59%23.926.51
07/091,3231,3531,3181,328-0.56%1,262,4003632億400万+0.64%23.616.43
07/081,3531,3731,3301,335-1.29%1,464,4003652億5600万+1.6%23.746.47
07/051,3351,3601,3151,353+1.88%1,386,8003700億4400万+3.24%24.066.55
07/041,3551,3551,3251,328-1.48%1,476,0003632億400万+1.65%23.616.43
07/031,3631,3951,3301,348-0.74%3,554,0003686億7600万+3.42%23.976.53
07/021,3451,3601,3251,358+0.93%1,645,6003714億1200万+4.42%24.146.57
07/011,3251,3651,3131,345+2.87%3,751,6003679億9200万+3.7%23.926.51
06/281,3301,3301,3001,308-1.69%2,347,2003577億3200万+1.04%23.266.33
06/271,3251,3451,2801,330-0.19%4,757,6003638億8800万+3.1%23.666.44
06/261,3451,3751,3181,333-1.84%3,023,2003645億7200万+3.62%23.76.45
06/251,3701,3881,3481,3580%2,189,2003714億1200万+6.05%24.146.57
06/241,3201,3601,3201,358+3.43%2,041,2003714億1200万+6.55%24.146.57
06/211,3251,3251,3031,313-0.57%1,571,6003591億+3.59%23.346.36
06/201,3381,3381,2981,320-1.31%2,810,8003611億5200万+4.51%23.486.39
06/191,3751,3751,3201,338-1.83%2,969,2003659億4000万+6.49%23.796.48
06/181,3731,4001,3581,363+0.55%2,432,8003727億8000万+9.17%24.236.6
06/171,3651,3831,3451,355+1.12%3,004,8003707億2800万+9.54%24.16.56
06/141,2801,3481,2781,340+5.3%4,708,8003666億2400万+9.21%23.836.49
06/131,2601,2801,2131,273+0.79%4,211,6003481億5600万+4.56%22.636.16
06/121,2981,3081,2411,263-2.7%2,033,2003454億2000万+4.25%22.466.11
06/111,2751,3051,2701,298+1.17%1,669,2003549億9600万+7.59%23.086.28
06/101,2831,2851,2601,283+1.38%1,094,4003508億9200万+6.96%22.816.21
06/071,2551,2651,2461,265+0.6%766,4003461億400万+6.12%22.56.13
06/061,2531,2831,2461,258+1.82%1,377,2003440億5200万+5.94%22.376.09