株価チャート

2019/07/01～2019/11/26

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
11/261,7781,7951,7531,753-1.3%7,600112億8276万-4.1%4.670.5
11/251,7761,7801,7651,776+0.4%6,300114億3079万-3.06%4.730.51
11/221,7731,7771,7591,769-0.45%5,700113億8574万-3.49%4.710.51
11/211,7821,7821,7421,777-0.28%13,100114億3723万-3.21%4.730.51
11/201,8161,8161,7781,782-1.49%10,900114億6941万-3.05%4.750.51
11/191,7901,8131,7901,809+1.06%7,700116億4319万-1.63%4.820.52
11/181,7841,7901,7701,790+0.45%8,600115億2090万-2.72%4.770.51
11/151,7521,7951,7511,782+1.19%17,500114億6941万-3.2%4.750.51
11/141,7811,7811,7401,761-1.12%25,600113億3425万-4.45%4.690.51
11/131,8591,8591,7811,781-3.83%9,600114億6297万-3.36%4.740.51
11/121,8711,8711,8271,852-0.32%7,000119億1994万+0.49%4.930.53
11/111,8651,8911,8501,858-0.8%8,400119億5856万+0.92%4.950.53
11/081,9051,9051,8681,873-1.21%7,200120億5511万+1.79%4.990.54
11/071,9071,9081,8871,896-0.58%2,700122億314万+3.32%5.050.55
11/061,8921,9191,8881,907+0.95%7,900122億7394万+4.09%5.080.55
11/051,8571,8941,8521,889+2.5%16,600121億5809万+3.34%5.030.54
11/011,8471,8501,8331,843-1.34%4,900118億6202万+1.15%4.910.53
10/311,8281,8751,8281,868+2.36%10,300120億2292万+2.75%4.980.54
10/301,8541,8621,8201,825-1.78%33,500117億4617万+0.72%4.860.53
10/291,8571,8751,8551,858+0.81%10,200119億5856万+2.88%4.950.53
10/281,8781,8781,8431,843-1.29%13,700118億6202万+2.39%4.910.53
10/251,8591,8671,8321,867+0.48%13,000120億1649万+4.13%4.970.54
10/241,8561,8591,8351,858+0.27%8,600119億5856万+4.03%4.950.53
10/231,8441,8561,8351,853+0.65%9,700119億2638万+4.1%4.940.53
10/211,8301,8411,8061,841+0.6%7,000118億4915万+3.84%4.90.53
10/181,8441,8441,8241,830+0.55%6,000117億7835万+3.57%4.870.53
10/171,8301,8451,8091,820-1.03%8,900117億1398万+3.41%4.850.52
10/161,8401,8511,8211,839+0.71%10,700118億3627万+4.91%4.90.53
10/151,8191,8491,8191,826+0.72%11,100117億5260万+4.7%4.860.53
10/111,8271,8271,8061,813-0.55%7,500116億6893万+4.44%4.830.52
10/101,8211,8231,8001,823+0.11%5,100117億3329万+5.56%4.860.52
10/091,7971,8241,7851,821-0.11%8,900117億2042万+6%4.850.52
10/081,7901,8291,7891,823+2.47%15,700117億3329万+6.67%4.860.52
10/071,7851,7861,7701,779-0.11%5,800114億5010万+4.65%4.740.51
10/041,8011,8021,7751,781-1.17%7,500114億6297万+5.32%4.740.51
10/031,7781,8021,7551,802-0.5%10,400115億9813万+7.07%4.80.52
10/021,7581,8221,7481,811+2.32%15,200116億5606万+8.18%4.820.52
10/011,7881,7901,7631,770-1.67%15,000113億9217万+6.31%4.720.51
09/301,8201,8351,7861,800-0.83%15,600115億8526万+8.56%4.80.52
09/271,7751,8301,7751,815+3.71%24,600116億8180万+10.07%4.830.52
09/261,7331,7581,7301,750+1.63%13,200112億6345万+6.71%4.660.5
09/251,7221,7301,6891,722-0.17%8,900110億8323万+5.32%4.590.5
09/241,7051,7271,7031,725+2.07%11,100111億254万+5.89%4.60.5
09/201,7021,7081,6791,690-0.29%9,900108億7727万+4.06%4.50.49
09/191,6811,6961,6691,695+1.56%6,500109億945万+4.57%4.520.49
09/181,7011,7031,6561,669-1.88%9,700107億4211万+3.02%4.450.48
09/171,6981,7231,6871,7010%9,600109億4807万+5.06%4.530.49
09/131,6941,7011,6651,701+1.13%14,100109億4807万+5.13%4.530.49
09/121,7091,7091,6821,682-0.83%8,600108億2578万+4.02%4.480.48
09/111,6691,6961,6671,696+2.48%10,700109億1589万+4.89%4.520.49
09/101,6331,6581,6331,655+1.53%8,000106億5200万+2.41%4.410.48
09/091,6291,6331,6091,630+0.8%5,200104億9110万+0.74%4.340.47
09/061,6371,6371,6031,617-0.86%6,800104億742万-0.31%4.310.47
09/051,5991,6311,5991,631+3.23%6,300104億9753万+0.06%4.340.47
09/041,6161,6161,5801,580-2.23%7,000101億6928万-3.6%4.210.45
09/031,6071,6221,6031,616+1.32%5,700104億99万-2.06%4.30.46
09/021,5841,6121,5631,595+0.63%7,200102億6583万-3.92%4.250.46
08/301,5711,5911,5651,585+2.46%13,700102億146万-5.09%4.220.46
08/291,5801,5821,5461,547-2.64%17,30099億5689万-7.75%4.120.45
08/281,5831,5991,5781,589+0.38%4,400102億2721万-5.7%4.230.46
08/271,5791,6001,5771,583+0.44%5,700101億8859万-6.33%4.220.46
08/261,5761,5871,5711,576-1.5%8,000101億4354万-7.02%4.20.45
08/231,5771,6131,5771,600+1.01%8,900102億9801万-5.99%4.260.46
08/221,5881,5901,5761,584-0.19%8,400101億9503万-7.1%4.220.46
08/211,5861,6101,5821,587-1.24%5,600102億1434万-7.25%4.230.46
08/201,6101,6181,5881,607+0.82%11,700103億4306万-6.46%4.280.46
08/191,5951,6121,5921,594+0.5%13,700102億5939万-7.49%4.250.46
08/161,6141,6141,5861,586-2.16%14,200102億790万-8.32%4.220.46
08/151,6001,6421,6001,621-2.47%16,200104億3317万-6.62%4.320.47
08/141,6551,6681,6461,662+0.54%4,400106億9706万-4.54%4.430.48
08/131,6531,6981,6391,653-1.37%14,100106億3913万-5.27%4.40.48
08/091,6311,6761,6151,676+0.66%20,800107億8716万-4.23%4.460.48
08/081,6691,6901,6651,665-1.3%12,200107億1636万-5.18%4.440.48
08/071,6771,7041,6611,687+0.18%9,200108億5796万-4.2%4.490.49
08/061,6321,6851,6261,684-0.12%10,300108億3865万-4.64%4.490.48
08/051,7341,7341,6631,686-3.27%22,600108億5153万-4.75%4.490.49
08/021,8141,8141,7421,743-4.34%13,800112億1839万-1.64%4.640.5
08/011,8451,8451,8081,822-1.25%7,400117億2686万+2.82%4.850.52
07/311,8631,8651,8381,845-0.7%6,200118億7489万+4.41%4.910.53
07/301,8811,8811,8531,858-0.64%12,900119億5856万+5.39%4.950.53
07/291,8461,8831,8201,870+2.13%22,700120億3580万+6.37%4.980.54
07/261,7611,8401,7591,831+3.68%30,800117億8478万+4.57%4.880.53
07/251,7421,7711,7201,766+1.38%12,100113億6643万+1.03%4.70.51
07/241,7251,7481,7251,742+0.99%10,300112億1196万-0.17%4.640.5
07/231,7071,7311,6971,725+0.7%7,500111億254万-0.92%4.60.5
07/221,7321,7391,7081,713-1.1%6,600110億2530万-1.5%4.560.49
07/191,7051,7471,7051,732+2.55%8,200111億4759万-0.29%4.610.5
07/181,7421,7421,6891,689-3.04%12,700108億7083万-2.65%4.50.49
07/171,7471,7541,7181,742-0.11%10,800112億1196万+0.52%4.640.5
07/161,7551,7571,7431,744-0.4%9,000112億2483万+0.81%4.650.5
07/121,7371,7541,7301,751+0.17%9,800112億6988万+1.33%4.660.5
07/111,7331,7551,7261,748+0.4%8,700112億5057万+1.33%4.660.5
07/101,7411,7521,7301,741-0.34%12,600112億552万+1.04%4.640.5
07/091,7551,7551,7261,747-0.46%9,800112億4414万+1.51%4.650.5
07/081,7881,7881,7551,755-2.28%6,200112億9563万+2.27%4.680.5
07/051,7981,7991,7851,796-0.55%5,400115億5951万+4.97%4.780.52
07/041,7971,8141,7881,806+0.5%10,800116億2388万+5.92%4.810.52
07/031,7911,8001,7751,797-0.55%7,200115億6595万+5.77%4.790.52
07/021,7921,8111,7741,807+0.67%23,500116億3031万+6.67%4.810.52
07/011,7401,7951,7281,795+3.88%28,700115億5308万+6.15%4.780.52