株価チャート

2019/06/25～2019/11/21

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
11/211,0091,0379771,012+0.6%8,200142億4096万+3.48%5.90.73
11/201,0151,0201,0061,006-0.89%4,800141億5653万+3.29%5.860.72
11/191,0081,0151,0061,015+0.79%1,400142億8318万+4.75%5.920.73
11/181,0131,0151,0071,007-0.98%800141億7060万+4.46%5.870.72
11/151,0401,0401,0171,017-2.21%3,700143億1132万+5.94%5.930.73
11/141,0331,0401,0331,040+1.36%2,800146億3498万+8.9%6.060.75
11/131,0251,0261,0231,026+0.1%700144億3797万+8.23%5.980.74
11/121,0151,0271,0151,025+1.28%6,000144億2390万+8.93%5.970.74
11/111,0151,0151,0091,012-0.3%4,000142億4096万+8.24%5.90.73
11/081,0471,0611,0151,015-3.06%6,700142億8318万+9.38%5.920.73
11/079831,0609831,047+6.95%13,800147億3348万+13.68%6.10.75
11/069801,069961979-0.1%29,200137億7658万+7.23%5.710.7
11/05971980971980+0.93%1,700137億9065万+7.93%5.710.7
11/011,0001,000971971-2.9%2,100136億6400万+7.41%5.660.7
10/311,0101,0101,0001,000-0.99%2,100140億7210万+11.23%5.830.72
10/309981,0109981,010+1.61%3,500142億1282万+12.98%5.890.73
10/29965994965994+3.33%7,300139億8766万+11.69%5.790.71
10/28969975957962+2.12%4,300135億3736万+8.7%5.610.69
10/25931942930942+2.84%3,700132億5591万+6.92%5.490.68
10/24925925916916+0.66%3,300128億9004万+4.21%5.340.66
10/23900910898910+1.11%2,400128億561万+3.64%5.30.65
10/21890905890900+1.12%2,600126億6489万+2.51%5.250.65
10/18877890872890+1.48%1,500125億2416万+1.48%5.190.64
10/17886886877877-1.13%1,900123億4123万+0.11%5.110.63
10/15910910887887-2.53%3,400124億8195万+1.26%5.170.64
10/11887910887910+2.59%1,600128億561万+4%5.30.65
10/10907913871887-2.21%3,800124億8195万+1.6%5.170.64
10/09905920905907+1.34%2,300127億6339万+4.01%5.290.65
10/08885895885895+1.47%2,200125億9452万+2.87%5.220.64
10/07873882873882+1.26%2,400124億1159万+1.5%5.140.63
10/04861871861871+1.4%1,400122億5679万+0.35%5.080.63
10/03861862859859-0.23%2,300120億8793万-1.04%5.010.62
10/02842861842861+2.26%1,800121億1607万-0.92%5.020.62
10/01859859842842-1.52%2,700118億4870万-3.11%4.910.6
09/30870870855855+0.83%500120億3164万-1.84%4.980.61
09/27850850848848-0.93%1,800119億3314万-2.86%4.940.61
09/26863866856856-0.81%5,600120億4571万-2.17%4.990.61
09/258648648638630%400121億4422万-1.6%5.030.62
09/24870873860863-1.37%1,300121億4422万-1.71%5.030.62
09/20876877868875-1.69%4,500123億1308万-0.57%5.10.63
09/19874890874890+1.83%3,400125億2416万+1.14%5.190.64
09/18885885874874-0.11%500122億9901万-0.79%5.090.63
09/17880880870875-0.57%4,700123億1308万-0.79%5.10.63
09/13902902875880-2%6,900123億8344万-0.34%5.130.63
09/12914914894898-0.11%5,500126億3674万+1.47%5.230.64
09/11892899887899+2.63%3,900126億5081万+1.47%5.240.65
09/10877880876876-0.11%3,600123億2715万-1.35%5.110.63
09/09874878874877+0.57%2,300123億4123万-1.68%5.110.63
09/06867872860872+1.28%4,000122億7087万-2.68%5.080.63
09/05860867860861+0.23%4,100121億1607万-4.23%5.020.62
09/04860877859859-0.35%6,900120億8793万-4.87%5.010.62
09/03858872856862+0.82%4,700121億3015万-4.96%5.020.62
09/02868871852855-1.5%2,300120億3164万-6.15%4.980.61
08/30869871857868-0.12%3,400122億1458万-5.24%5.060.62
08/29872874869869-0.11%3,700122億2865万-5.65%5.070.62
08/28878878867870-0.8%2,000122億4272万-6.05%5.070.62
08/27872882872877+0.57%1,700123億4123万-5.8%5.110.63
08/26885885872872-1.25%900122億7087万-6.74%5.080.63
08/23900900883883-1.89%3,200124億2566万-6.06%5.150.63
08/22906906899900+0.11%1,800126億6489万-4.56%5.250.65
08/21907908899899-0.66%3,400126億5081万-5.07%5.240.65
08/20900905900905+0.56%3,900127億3525万-4.94%5.280.65
08/199009029009000%1,200126億6489万-5.86%5.250.65
08/16888903888900+1.12%400126億6489万-6.35%5.250.65
08/15901901879890-1.22%5,200125億2416万-7.77%5.190.64
08/14898917898901+1.01%3,700126億7896万-6.92%5.250.65
08/13906911892892-2.83%4,500125億5231万-8.04%5.20.64
08/09918940915918+0.33%3,900129億1818万-5.85%5.350.66
08/08926937915915-2.76%7,100128億7597万-6.35%5.330.66
08/07928946928941+0.97%2,600132億4184万-3.98%5.490.68
08/06906950906932-4.9%21,100131億1519万-4.9%5.430.67
08/059681,011949980+0.93%9,400137億9065万+0.1%5.710.7
08/02965980956971+0.62%6,300136億6400万-0.41%5.660.7
08/01956971956965+0.94%5,000135億7957万-0.62%5.630.69
07/31964964923956-0.42%4,700134億5292万-1.24%5.570.69
07/30960970960960+0.1%1,300135億921万-0.72%5.60.69
07/29962964958959-1.34%4,300134億9514万-1.03%5.590.69
07/26990991972972-1.62%5,700136億7808万0%5.670.7
07/251,0101,010984988-1.2%1,800139億323万+1.65%5.760.71
07/249951,0039951,000+0.7%3,400140億7210万+3.2%5.830.72
07/239921,0019909930%7,100139億7359万+3.12%5.790.71
07/22984999984993+0.1%3,000139億7359万+3.76%5.790.71
07/199801,010957992+3.01%11,000139億5952万+4.31%5.780.71
07/18972976941963-1.63%6,600135億5143万+1.8%5.610.69
07/171,0431,043975979-6.14%26,100137億7658万+3.82%5.710.7
07/161,0061,0481,0061,043+3.78%13,200146億7720万+10.84%6.080.75
07/121,0171,0231,0051,005-1.18%7,500141億4246万+7.03%5.860.72
07/111,0001,0241,0001,017+2.62%9,200143億1132万+9%5.930.73
07/109731,006973991+2.16%14,400139億4545万+7.6%5.780.71
07/09967975967970+0.62%2,200136億4993万+6.59%5.650.7
07/08983986964964-3.41%7,300135億6550万+7.23%5.620.69
07/05989998974998+1.84%10,600140億4395万+12.39%5.820.72
07/049991,002967980-0.51%12,900137億9065万+11.74%5.710.7
07/039451,011945985+4.34%22,600138億6101万+13.61%5.740.71
07/02905978905944+5.01%25,500132億8406万+10.28%5.50.68
07/01896899890899+2.04%4,800126億5081万+6.14%5.240.65
06/28894898866881-0.79%6,400123億9752万+4.88%5.140.63
06/27875896875888+0.68%7,700124億9602万+6.47%5.180.64
06/26935984863882-5.47%28,100124億1159万+6.52%5.140.63
06/251,0101,039933933-7.35%21,900131億2926万+13.5%5.440.67