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
2019
10/31971972946964+1.58%57,00081億5187万+10.55%7.040.82
10/30936949917949+1.5%50,30080億2502万+9.33%6.930.81
10/29929938929935+1.3%38,10079億664万+8.22%6.820.8
10/28906923903923+2.67%36,60078億516万+7.33%6.740.79
10/259009058948990%24,30076億221万+5.02%6.560.77
10/24899900891899+0.22%21,40076億221万+5.39%6.560.77
10/23894898891897+1.59%31,10075億8530万+5.41%6.550.77
10/21869885866883+1.49%40,00074億6691万+4.25%6.440.75
10/18863870846870+1.75%26,60073億5698万+2.96%6.350.74
10/17858863850855-0.35%24,70072億3013万+1.54%6.240.73
10/168658698538580%22,70072億5550万+2.14%6.260.73
10/15864864850858+0.82%32,50072億5550万+2.51%6.260.73
10/11865865846851-1.39%23,70071億9631万+1.92%6.210.73
10/10855865850863+0.94%42,60072億9778万+3.6%6.30.74
10/09845855842855-0.12%20,50072億3013万+2.89%6.240.73
10/08858861851856-0.35%21,10072億3859万+3.26%6.250.73
10/07848859847859+1.54%38,80072億6396万+4%6.270.73
10/04840847829846+1.2%19,50071億5402万+2.92%6.170.72
10/03840840824836-0.83%47,50070億6946万+2.2%6.10.71
10/02842847834843-0.35%23,20071億2866万+3.31%6.150.72
10/01821846820846+3.3%39,20071億5402万+4.19%6.170.72
09/30825840818819-1.56%29,80069億2570万+1.11%5.980.7
09/27847848829832-1.77%53,90070億3564万+2.97%6.070.71
09/26861865844847-1.97%55,50071億6248万+5.22%6.180.72
09/25859866853864+0.82%26,00073億624万+7.73%6.310.74
09/24850860843857+1.9%40,60072億4704万+7.39%6.250.73
09/20836854834841+0.48%26,90071億1174万+5.92%6.140.72
09/19822838822837+1.82%33,70070億7792万+5.82%6.110.72
09/18853853818822-2.38%67,20069億5107万+4.31%60.7
09/17841858841842+0.12%64,40071億2020万+7.12%6.150.72
09/13813841804841+4.6%89,70071億1174万+7.54%6.140.72
09/12820820802804-1.71%37,50067億9886万+3.47%5.870.69
09/11800822800818+2.12%43,50069億1725万+5.68%5.970.7
09/10805806800801-0.25%19,20067億7349万+4.03%5.850.68
09/09791805791803+1.01%23,10067億9040万+4.69%5.860.69
09/06809811786795-1.61%25,10067億2275万+3.92%5.80.68
09/05806813799808+0.87%29,50068億3269万+5.9%5.90.69
09/04815821796801-1.23%43,60067億7349万+5.26%5.850.68
09/03792815787811+2.66%67,10068億5805万+6.85%5.920.69
09/02776797766790+1.8%46,90066億8047万+4.5%5.770.68
08/30769777765776+1.31%28,60065億6208万+2.92%5.660.66
08/29765766754766+0.66%17,70064億7752万+1.73%5.590.65
08/28765767756761-0.26%21,80064億3524万+1.2%5.550.65
08/27772774760763-0.39%41,40064億5215万+1.46%5.570.65
08/26772776757766-2.67%65,80064億7752万+2%5.590.65
08/23768789761787+2.47%71,50066億5510万+4.79%5.740.67
08/227757757627680%24,10064億9443万+2.54%5.610.66
08/21768774761768-0.26%26,80064億8791万+2.67%5.60.66
08/20768771764770+0.92%15,40065億480万+2.94%5.610.66
08/19761772761763+1.19%36,90064億4567万+2.01%5.560.65
08/16760763752754-1.05%20,50063億6964万+0.94%5.50.64
08/15752762721762-0.78%48,20064億3722万+2.14%5.560.65
08/14777779758768-0.9%20,40064億8791万+3.09%5.60.66
08/13750777748775+5.73%71,00065億4704万+4.17%5.650.66
08/09730738728733+1.1%15,20061億9223万-1.48%5.340.63
08/08715727714725+0.83%13,30061億2465万-2.68%5.290.62
08/07721728717719-0.42%16,60060億7396万-3.62%5.240.61
08/06712723705722-1.37%25,60060億9931万-3.48%5.260.62
08/05736736717732-0.54%37,40061億8378万-2.27%5.340.63
08/02743743727736-1.47%34,50062億1758万-1.74%5.370.63
08/01750752744747-0.4%16,20063億1050万-0.27%5.450.64
07/31754754745750-0.66%11,90063億3585万+0.13%5.470.64
07/30742758734755+1.75%64,70063億7808万+0.8%5.50.64
07/29750750741742-0.4%27,20062億6826万-0.93%5.410.63
07/26750750741745-1.06%21,80062億9361万-0.53%5.430.64
07/25760760750753+0.67%18,60063億6119万+0.53%5.490.64
07/247487527447480%14,70063億1895万-0.13%5.450.64
07/23745750745748+0.4%11,80063億1895万0%5.450.64
07/22751751745745-0.8%10,70062億9361万-0.4%5.430.64
07/19746753742751+1.49%8,40063億4429万+0.54%5.480.64
07/18759760738740-2.76%27,40062億5137万-0.8%5.40.63
07/17763766753761-0.26%24,30064億2877万+2.01%5.550.65
07/16755765755763+1.33%23,20064億4567万+2.28%5.560.65
07/12759765751753-0.53%22,80063億6119万+1.07%5.490.64
07/11741757740757+3.42%25,90063億9498万+1.75%5.520.65
07/107327357227320%37,80061億8378万-1.48%5.340.63
07/09746746720732-1.74%53,90061億8378万-1.48%5.340.63
07/08760762744745-1.97%32,00062億9361万+0.4%5.430.64
07/05763767760760-0.39%39,20064億2032万+2.7%5.540.65
07/04753763753763+1.19%31,00064億4567万+3.39%5.560.65
07/03755755747754-0.13%17,10063億6964万+2.45%5.50.64
07/02751757749755+0.27%25,50063億7808万+2.72%5.50.64
07/01747754743753+1.21%50,40063億6119万+2.59%5.490.64
06/28750750737744+1.09%32,70062億8516万+1.5%5.420.64
06/27731736724736+0.55%35,90062億1758万+0.55%5.370.63
06/26752752722732-2.27%112,90061億8378万+0.14%5.340.63
06/25755760749749-0.93%163,40063億2740万+2.46%5.460.64
06/247557617537560%73,20063億8653万+3.7%5.510.65
06/21748763744756+1.07%73,10063億8653万+3.99%5.510.65
06/20742754740748+1.36%56,40063億1895万+3.17%5.450.64
06/19734739731738+1.65%48,30062億3447万+2.07%5.380.63
06/18738742725726-1.89%52,20061億3310万+0.55%5.290.62
06/17736741732740+0.68%34,10062億5137万+2.35%5.40.63
06/14733740728735+0.27%44,90062億913万+1.8%5.360.63
06/13738739724733-0.68%33,10061億9223万+1.52%5.340.63
06/12747749738738-1.34%51,60062億3447万+2.22%5.380.63
06/11735749733748+1.36%46,10063億1895万+3.6%5.450.64
06/10738738733738+0.27%36,80062億3447万+2.07%5.380.63
06/07727736722736+1.38%59,50062億1758万+1.8%5.370.63
06/067307307237260%36,70061億3310万+0.28%5.290.62