株価チャート

2019/05/29~2019/11/05

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
11/05510519500509-0.59%2,2007億7571万-7.45%-0.76
11/01499517499512+0.2%1,0007億8028万-7.08%-0.77
10/31499511499511+2.4%9007億7876万-7.43%-0.76
10/30502503485499-1.77%4,0007億6047万-9.76%-0.75
10/29491512491508+1.6%3,3007億7419万-8.14%-0.76
10/28508510500500-3.47%2,3007億6200万-9.58%-0.75
10/25540540510518-5.82%9,1007億8943万-6.5%-0.77
10/24541550541550+1.66%1,2008億3820万-0.72%-0.82
10/23552558536541-3.39%1,9008億2448万-2.35%-0.81
10/21561585550560+1.63%3,5008億5344万+0.9%-0.84
10/18563563517551-7.08%5,4008億3972万-0.72%-0.82
10/16587593579593+2.77%5009億373万+6.85%-0.89
10/15591591564577-2.37%1,1008億7934万+3.96%-0.86
10/11595595561591+0.51%1,5009億68万+6.29%-0.88
10/105795885795880%2008億9611万+5.95%-0.88
10/09595596577588-1.18%2,1008億9611万+6.33%-0.88
10/08595595595595+3.3%2,0009億678万+7.79%-0.89
10/04574599569576+2.13%7008億7782万+4.92%-0.86
10/03580580540564-2.76%4,9008億5953万+3.11%-0.84
10/02560580560580+1.75%1,1008億8392万+6.03%-0.87
10/01550590541570+3.64%1,7008億6868万+4.4%-0.85
09/305805805365500%1,1008億3820万+0.92%-0.82
09/27543560527550+0.36%3,9008億3820万+1.1%-0.82
09/26534548534548+4.38%1,5008億3515万+0.92%-0.82
09/24526526525525-2.05%2008億10万-2.78%-0.78
09/20522536522536+0.94%8008億1686万-0.19%-0.8
09/19520531520531-0.75%5,5008億924万-0.56%-0.79
09/18513535513535+5.94%1,8008億1534万+0.56%-0.8
09/17502506502505+1%1,6007億6962万-4.54%-0.75
09/13512513497500-5.12%5,3007億6200万-5.12%-0.75
09/12504539503527+3.33%4,0008億314万0%-0.79
09/11553563500510-9.41%5,1007億7724万-3.04%-0.76
09/09551563551563-1.23%5008億5801万+7.24%-0.84
09/06598598570570+3.64%2,8008億6868万+8.99%-0.85
09/05530550506550-1.79%5,9008億3820万+5.97%-0.82
09/04600600560560-6.35%7008億5344万+8.11%-0.84
09/03598598598598-0.33%1009億1135万+15.89%-0.89
09/02598600596600+9.09%3,9009億1440万+16.96%-0.9
08/30529550509550+0.18%8008億3820万+8.27%-0.82
08/29550550531549-0.18%8008億3667万+8.28%-0.82
08/28518550501550+4.17%2,9008億3820万+8.91%-0.82
08/27548548515528+1.93%2,2008億467万+5.39%-0.79
08/26550550512518-8.64%4,5007億8943万+3.81%-0.77
08/23569620551567+1.43%6,3008億6410万+14.08%-0.85
08/22569640540559+1.82%23,8008億5191万+13.39%-0.84
08/21530629511549+3.78%42,5008億3667万+12.27%-0.82
08/20527530486529+0.38%4,0008億619万+9.07%-0.79
08/19466530466527+15.07%6,5008億314万+9.11%-0.79
08/16459459450458+1.55%8006億9799万-4.78%-0.68
08/15451451451451-3.84%1006億8732万-6.24%-0.67
08/14469469469469+0.64%1007億1475万-2.49%-0.7
08/13466466466466-0.21%1007億1018万-3.12%-0.7
08/09467467467467-1.06%1007億1170万-2.51%-0.7
08/07480480472472-1.67%2007億1932万-1.46%-0.71
08/05483483480480-3.81%2007億3152万+0.21%-0.72
08/014994994994990%2007億6047万+4.18%-0.75
07/314994994994990%1007億6047万+3.96%-0.75
07/30499499499499+1.22%2007億6047万+3.53%-0.75
07/29488493480493-4.46%1,5007億5133万+2.49%-0.74
07/26490516490516-0.39%7007億8638万+7.05%-0.77
07/25514518514518+1.57%3007億8943万+7.25%-0.77
07/24500520500510+5.15%5007億7724万+5.15%-0.76
07/23485485485485-5.46%1007億3914万-0.41%-0.72
07/22510513472513+0.59%1,2007億8181万+4.91%-0.77
07/19486510454510+12.33%1,8007億7724万+4.08%-0.76
07/18454454454454-3.4%1006億9189万-7.91%-0.68
07/164704704704700%1007億1628万-5.43%-0.7
07/12465470465470+1.08%2007億1628万-5.43%-0.7
07/11461509461465+1.09%2,1007億866万-6.44%-0.7
07/10459465459460+2%6007億104万-7.44%-0.69
07/09460460450451-3.63%1,0006億8732万-9.26%-0.67
07/08470470462468-2.09%1,0007億1323万-5.84%-0.7
07/05470478470478+1.7%3007億2847万-3.63%-0.71
07/04450470450470+5.38%7007億1628万-4.67%-0.7
07/03446446446446-1.98%3006億7970万-9.16%-0.67
07/02447455447455+3.64%7006億9342万-7.33%-0.68
07/01445445430439-5.59%2,9006億6903万-10.41%-0.66
06/28474475457465-0.21%1,3007億866万-5.87%-0.7
06/27480488466466-3.52%1,2007億1018万-5.67%-0.7
06/26481483481483-4.55%1,8007億3609万-1.83%-0.72
06/25516539506506-8.99%1,0007億7114万+3.27%-0.76
06/24489556489556+13.47%3,7008億4734万+14.17%-0.83
06/21476490475490-2.2%1,0007億4676万+1.87%-0.73
06/20535535501501-9.57%1,7007億6352万+5.03%-0.75
06/19559559529554-1.07%3008億4429万+16.88%-0.83
06/18560560560560-0.71%2008億5344万+19.66%-0.84
06/17530565525564+6.42%3,0008億5953万+22.34%-0.84
06/14540550530530-1.85%4008億772万+16.48%-0.79
06/13578588531540-6.57%8008億2296万+20%-0.81
06/12549579512578+3.4%9,1008億8087万+30.18%-0.86
06/11520559516559+16.7%17,9008億5191万+27.92%-0.84
06/10470503470479+3.01%1,4007億2999万+11.14%-0.72
06/07471471465465-1.06%9007億866万+8.39%-0.7
06/06465470460470+2.84%1,2007億1628万+10.33%-0.7
06/05450464450457+1.56%2,2006億9646万+7.78%-0.68
06/04429450429450+5.14%9006億8580万+6.64%-0.67
06/03421432421428+0.94%6006億5227万+1.42%-0.64
05/31420427420424+1.19%1,1006億4617万+0.47%-0.63
05/30426426419419-3.46%3,2006億3855万-0.71%-0.63
05/29427435419434-0.23%6,6006億6141万+2.6%-0.65