株価チャート

2019/06/24～2019/11/19

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
11/192,3092,3192,2802,302-0.43%4,172,4007174億514万-8.29%36.719.99
11/182,2842,3392,2692,312-3.02%10,720,0007205億2158万-8.18%36.8620.07
11/152,4672,5002,3802,384-5.28%7,773,1007429億5997万-5.62%38.0120.7
11/142,6202,6782,3482,517-2.63%13,143,1007844億866万-0.51%40.1321.85
11/132,5802,5932,5792,585+0.43%3,268,1008056億47万+2.17%41.2222.44
11/122,5242,5872,5192,574+0.98%2,884,0008021億7238万+1.86%41.0422.35
11/112,5522,5562,5382,549-0.08%3,591,7007943億8128万+0.99%40.6422.13
11/082,5682,5722,5452,551-0.35%4,436,6007950億457万+1.23%40.6722.15
11/072,5562,5742,5512,560-0.08%4,187,4007978億936万+1.67%40.8222.23
11/062,5392,5702,5372,562+1.22%3,325,1007984億3265万+1.87%40.8522.24
11/052,5152,5392,5152,531+0.56%2,851,5007887億7168万+0.72%40.3521.97
11/012,5242,5302,5122,517-0.55%5,035,8007844億866万+0.24%40.1321.85
10/312,5402,5462,5312,5310%2,718,4007887億7168万+0.84%40.3521.97
10/302,5362,5552,5312,531-0.12%3,279,0007887億7168万+0.96%40.3521.97
10/292,5342,5422,5292,534+0.2%2,587,6007897億661万+1.12%40.422
10/282,5272,5312,5252,529+0.04%1,324,0007881億4839万+1%40.3221.96
10/252,5302,5312,5222,528+0.24%1,842,3007878億3675万+1%40.3121.95
10/242,5282,5292,5212,522-0.32%1,792,6007859億6688万+0.84%40.2121.9
10/232,5242,5302,5162,530+0.32%2,906,0007884億6004万+1.28%40.3421.97
10/212,5242,5352,5182,522-0.12%3,251,9007859億6688万+1.08%40.2121.9
10/182,5162,5252,5132,525+0.36%3,262,9007869億181万+1.77%40.2621.92
10/172,5102,5172,5062,516+0.24%2,872,9007840億9702万+2.11%40.1221.84
10/162,5152,5162,5092,510-0.28%3,857,1007822億2715万+2.53%40.0221.79
10/152,5102,5222,5032,517+0.52%3,989,5007844億866万+3.54%40.1321.85
10/112,5062,5122,5032,504-0.24%2,525,7007803億5728万+3.81%39.9221.74
10/102,5022,5122,4952,510+0.4%2,661,6007822億2715万+4.8%40.0221.79
10/092,5012,5092,4972,500-0.24%2,062,0007791億1071万+5.22%39.8621.7
10/082,5052,5122,4982,506+0.2%3,367,0007809億8057万+6.14%39.9621.76
10/072,5012,5102,4982,501-0.44%2,710,1007794億2235万+6.61%39.8821.71
10/042,4902,5192,4892,512+0.76%4,892,1007828億5044万+7.86%40.0521.81
10/032,4672,4932,4652,493+0.93%4,931,9007769億2920万+7.78%39.7521.64
10/022,4812,4832,4702,470-0.68%4,387,9007697億6138万+7.39%39.3821.44
10/012,4952,5002,4852,487-0.2%2,582,6007750億5933万+8.7%39.6521.59
09/302,4862,5002,4852,492-0.12%3,453,6007766億1755万+9.39%39.7321.64
09/272,4932,4962,4712,495-0.36%3,332,5007775億5249万+10.01%39.7821.66
09/262,4932,5042,4822,504+0.76%5,534,7007803億5728万+10.99%39.9221.74
09/252,4532,4872,4532,485+0.89%4,476,4007744億3604万+10.74%39.6221.57
09/242,4752,4812,4532,463-0.81%5,186,9007675億7987万+10.6%39.2721.38
09/202,4932,5002,4752,483-0.68%4,464,9007738億1275万+12.4%39.5921.56
09/192,4892,5032,4782,5000%5,827,4007791億1071万+14.21%39.8621.7
09/182,4752,5002,4702,500+1.17%5,560,1007791億1071万+15.21%39.8621.7
09/172,4372,4872,4372,471+1.02%10,048,7007700億7302万+14.77%39.421.45
09/132,4602,4782,4162,446-0.45%22,481,5007622億8192万+14.46%3921.24
09/122,5662,5752,4372,457+13.43%41,435,7007657億1000万+15.9%39.1721.33
09/112,1152,1792,1042,166+2.56%6,765,2006750億2152万+3.09%34.5318.8
09/102,1242,1242,0902,112-0.56%5,027,5006581億9272万+0.76%33.6718.34
09/092,0802,1402,0802,124+1.87%5,580,4006619億3246万+1.43%33.8718.44
09/062,0652,1282,0552,085+2.16%8,934,4006497億7833万-0.33%33.2418.1
09/052,0222,0691,9992,041-0.97%11,332,7006360億6598万-2.44%32.5417.72
09/042,0382,0722,0332,061+0.19%5,548,2006422億9887万-1.53%32.8617.89
09/032,1002,1102,0522,057-2.93%7,543,9006410億5229万-1.34%32.817.86
09/022,1382,1522,0922,119-0.14%6,281,8006603億7423万+2.07%33.7918.4
08/302,0892,1252,0602,122+2.17%6,949,4006613億917万+2.71%33.8318.42
08/292,1292,1472,0722,077-1.56%6,666,2006472億8517万+1.02%33.1218.03
08/282,1602,1692,0892,110-2.9%8,887,3006575億6944万+3.13%33.6418.32
08/272,1802,2222,1652,173-0.32%6,537,3006772億303万+6.62%34.6518.87
08/262,1812,2132,1682,180-2.07%6,030,5006793億8454万+7.65%34.7618.93
08/232,2312,2502,1902,226-1.2%8,753,6006937億2017万+10.58%35.4919.33
08/222,1792,2932,1752,253+3.3%17,109,9007021億3457万+12.82%35.9219.56
08/212,1802,2002,1412,181-0.91%11,322,9006796億9618万+10.1%34.7718.94
08/202,0912,2042,0682,201+6.64%15,525,2006859億2907万+11.9%35.0919.11
08/192,0302,0762,0092,064+2.99%9,221,8006432億3380万+5.58%32.9117.92
08/161,9902,0141,9622,004+1.01%7,188,4006245億3514万+2.77%31.9517.4
08/152,0162,0271,9601,984-3.08%10,776,2006183億226万+1.8%31.6317.22
08/142,0802,0902,0332,047-0.44%7,194,4006379億3585万+5.03%32.6417.77
08/132,1002,1142,0382,056-1.49%9,140,0006407億4064万+5.65%32.7817.85
08/092,0292,0942,0242,087+4.3%8,393,1006504億162万+7.19%33.2818.12
08/082,0212,0432,0002,001+0.35%7,151,1006236億21万+2.83%31.917.37
08/072,0392,0571,9771,994-2.16%8,464,2006214億1870万+2.41%31.7917.31
08/062,0152,0421,9702,038-1.31%9,585,8006351億3105万+4.51%32.4917.69
08/052,0602,0862,0392,065-0.39%8,032,0006435億4544万+5.73%32.9217.93
08/022,0752,1332,0492,073-0.96%12,485,1006460億3860万+6.25%33.0518
08/012,0512,1222,0442,093+1.45%15,733,3006522億7148万+7.28%33.3718.17
07/311,9722,1051,9432,063+11.03%29,590,5006429億2215万+6.07%32.8917.91
07/301,8351,8601,8211,858+1.53%5,374,8005790億3508万-4.23%29.6216.13
07/291,8521,8671,8201,830-1.67%5,423,5005703億904万-5.82%29.1815.89
07/261,8771,8861,8571,861-0.43%3,293,5005799億7001万-4.47%29.6716.16
07/251,8501,8821,8351,869+1.19%4,105,4005824億6316万-4.15%29.816.23
07/241,8901,8931,8431,847-2.28%5,624,4005756億699万-5.43%29.4516.04
07/231,8791,9111,8721,890+1.23%4,766,3005890億769万-3.42%30.1316.41
07/221,8691,8701,8341,867+0.16%4,355,2005818億3988万-4.65%29.7716.21
07/191,8491,8961,8441,864+1.08%8,676,7005809億494万-4.9%29.7216.18
07/181,8241,8551,8061,844+0.05%5,310,2005746億7206万-6.01%29.416.01
07/171,8271,8571,8121,843+0.66%6,931,7005743億6041万-6.16%29.3816
07/161,9001,9081,8311,831-4.14%9,820,3005706億2068万-6.87%29.1915.9
07/121,9301,9501,9021,910-1.5%6,473,0005952億4058万-2.85%30.4516.58
07/111,9461,9541,9221,939-1.67%8,780,6006042億7826万-1.07%30.9216.83
07/101,9571,9831,9311,9720%10,167,1006145億6253万+0.92%31.4417.12
07/091,9862,0001,9511,972-0.25%9,065,9006145億6253万+1.28%31.4417.12
07/082,0932,1091,9771,977-5.5%13,903,0006161億2075万+2.07%31.5217.16
07/052,0352,1002,0262,092+2.15%9,468,7006519億5984万+8.39%33.3518.16
07/042,0642,0732,0172,048+0.39%7,863,6006382億4749万+6.61%32.6517.78
07/032,0602,0982,0162,040-0.92%11,291,4006357億5434万+6.64%32.5317.71
07/022,1052,1392,0262,059-2.6%12,592,5006416億7558万+8.08%32.8317.88
07/012,0462,1142,0192,114+4.71%10,067,4006588億1601万+11.5%33.7118.35
06/282,0602,0661,9982,019-2.46%12,122,8006292億981万+7.22%32.1917.53
06/271,9682,0781,9562,070+6.32%15,934,5006451億366万+10.34%3317.97
06/261,9511,9691,9151,947+0.1%6,722,8006067億7142万+4.34%31.0416.9
06/251,9291,9511,8991,945+0.88%7,966,4006061億4813万+4.51%31.0116.89
06/241,9832,0201,9281,928-1.58%12,161,9006008億5018万+3.88%30.7416.74