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
202311/1, 株式分割 1→2
20205/1, 株式分割 1→2
2019
10/311,2831,3481,2731,330+3.3%121,200256億6527万+12.05%11.021.72
10/301,1701,3181,1611,288+9.11%105,200248億4514万+9.02%10.671.66
10/291,1561,1801,1481,180+1.07%33,200227億7069万+0.6%9.781.53
10/281,1901,1901,1651,168-1.68%14,000225億2948万-0.3%9.681.51
10/251,1661,1881,1641,188+0.96%13,600229億1542万+1.58%9.841.54
10/241,1981,1981,1641,176-2.59%28,400226億9833万+0.71%9.751.52
10/231,2111,2131,2011,208-0.62%11,200233億136万+3.47%10.011.56
10/211,2201,2231,2111,215-0.82%6,000233億6785万+4.38%10.131.58
10/181,2191,2301,2191,225+0.51%21,600235億6018万+5.51%10.211.59
10/171,2001,2241,2001,219+0.41%26,800234億3997万+5.52%10.161.58
10/161,1791,2161,1741,214+4.52%56,800233億4381万+5.73%10.111.58
10/151,1681,1761,1541,161-0.43%30,000223億3408万+1.86%9.681.51
10/111,1541,1661,1481,166+1.08%4,800224億3025万+2.75%9.721.52
10/101,1691,1731,1501,154-1.49%20,000221億8984万+2.19%9.611.5
10/091,1681,1711,1641,171+0.21%4,400225億2641万+4.3%9.761.52
10/081,1741,1801,1601,169-0.74%25,600224億7833万+4.63%9.741.52
10/071,1811,1811,1661,178-0.42%18,400226億4662万+5.89%9.811.53
10/041,1481,1831,1361,183+3.16%27,200227億4278万+6.92%9.851.54
10/031,1611,1611,1141,146-1.5%26,000220億4559万+4.02%9.551.49
10/021,1341,1661,1251,164+4.26%14,400223億8217万+5.89%9.71.51
10/011,1631,1701,1161,116-4.8%26,800214億6861万+1.94%9.31.45
09/301,1501,1751,1501,173+1.96%15,600225億5045万+7.27%9.771.52
09/271,1761,1761,1501,150-1.5%24,000221億1772万+5.41%9.581.5
09/261,1631,1831,1431,168+0.43%60,800224億5429万+7.21%9.731.52
09/251,1791,1791,1431,163-1.59%33,200223億5813万+7.04%9.691.51
09/241,1081,1811,1081,181+7.88%72,000227億1874万+9.07%9.841.54
09/201,1311,1351,0951,095-3.2%21,600209億9903万+1.3%9.11.42
09/191,1101,1351,1101,131+2.61%32,400216億9420万+4.65%9.41.47
09/181,1691,1741,0941,103-5.06%54,000211億4286万+2.18%9.161.43
09/171,1611,1711,1481,161-0.75%24,000222億6952万+7.42%9.651.51
09/131,1691,1961,1631,170+2.86%123,600224億3732万+8.33%9.721.52
09/121,1241,1861,1181,138-0.22%61,600218億1406万+5.42%9.451.47
09/111,0551,1461,0551,140+8.44%26,800218億6200万+5.56%9.471.48
09/101,0481,0531,0391,051+0.6%31,200201億6003万-2.84%8.741.36
09/091,0451,0631,0361,045+1.46%20,400200億4017万-3.95%8.681.35
09/061,0441,0441,0241,030-0.84%17,600197億5251万-5.85%8.561.34
09/051,0241,0411,0101,039+3.23%23,200199億2031万-5.65%8.631.35
09/041,0101,0109781,006+0.37%16,800192億9705万-9.1%8.361.3
09/031,0191,0241,0031,003-1.11%25,600192億2514万-10.09%8.331.3
09/021,0531,0531,0141,014-3.68%16,800194億4088万-9.81%8.421.31
08/301,0261,0591,0191,053+3.31%25,200201億8400万-6.94%8.751.36
08/291,0731,0741,0101,019-6.54%24,400195億3677万-10.4%8.471.32
08/281,0811,0911,0641,090+2.47%24,400209億314万-4.89%9.061.41
08/271,0961,0991,0561,0640%16,000203億9974万-7.66%8.841.38
08/261,0661,0841,0411,064-1.85%12,800203億9974万-8.14%8.841.38
08/231,1151,1151,0701,084-1.92%16,800207億8329万-6.81%9.011.4
08/221,1161,1161,0981,105-1.01%6,400211億9080万-5.31%9.181.43
08/211,0731,1161,0731,116+2.41%6,800213億3377万-4.59%9.241.44
08/201,0751,0901,0661,090+0.23%16,000208億3208万-7%9.031.41
08/191,1201,1201,0861,088-3.97%16,000207億8430万-7.45%9.011.41
08/161,1001,1451,0961,133+4.5%14,400216億4434万-3.94%9.381.46
08/151,0751,0841,0731,084-1.25%9,600207億1263万-8.23%8.971.4
08/141,1491,1491,0941,098-2.98%15,200209億7542万-7.31%9.091.42
08/131,1341,1511,1191,131-1.74%17,200216億2045万-4.46%9.371.46
08/091,1631,1681,1481,151+0.55%18,000220億269万-2.52%9.531.49
08/081,1651,1651,1361,145-1.72%40,800218億8324万-2.64%9.481.48
08/071,1591,1761,1591,165-2.41%19,200222億6548万-0.51%9.651.51
08/061,1631,1941,1481,194+1.17%18,400228億1495万+2.29%9.891.54
08/051,2001,2001,1511,180-2.48%34,400225億5216万+1.55%9.771.52
08/021,2061,2101,1891,210-0.1%35,200231億2552万+4.31%10.021.56
08/011,1901,2111,1901,211+1.79%13,200231億4941万+4.96%10.031.56
07/311,2001,2101,1741,190-1.24%36,800227億4328万+3.75%9.851.54
07/301,2311,2531,2001,205-1.63%192,000230億2996万+5.7%9.981.56
07/291,1851,2491,1851,225+3.38%34,800234億1220万+8.22%10.141.58
07/261,1911,2251,1811,185-1.96%45,200226億4772万+5.52%9.811.53
07/251,2411,2411,1931,209-2.03%38,800231億163万+8.51%10.011.56
07/241,2361,2551,2131,234-0.2%51,600235億7943万+11.75%10.221.59
07/231,2201,2411,2191,236+1.33%38,400236億2721万+13.11%10.241.6
07/221,1911,2201,1811,220+2.41%27,600232億7564万+12.55%10.091.57
07/191,1731,1951,1731,191+1.6%24,400227億2714万+10.71%9.851.54
07/181,1741,1991,1581,173-0.21%34,800223億6942万+9.68%9.691.51
07/171,1841,1841,1581,1750%26,800224億1712万+11.06%9.711.52
07/161,1701,1811,1301,175+0.32%38,400224億1712万+12.33%9.711.52
07/121,1731,1861,1681,171-0.95%27,600223億4557万+13.16%9.681.51
07/111,1731,1951,1701,1830%43,600225億6020万+15.59%9.781.53
07/101,1741,2051,1731,183+1.72%76,400225億6020万+16.96%9.781.53
07/091,1251,1951,1231,163+5.56%99,600221億7864万+16.37%9.611.5
07/081,0361,1011,0201,101+5.38%46,800210億1008万+11.58%9.11.42
07/051,0111,0831,0111,045+1.7%22,800199億3692万+6.85%8.641.35
07/041,0211,0531,0211,028+0.74%15,200196億305万+5.71%8.491.33
07/031,0561,0561,0051,020-4%45,200194億5996万+5.48%8.431.32
07/021,0991,0991,0631,063-2.3%12,800202億7080万+10.56%8.781.37
07/011,1231,1381,0751,088-3.12%25,200207億4776万+13.99%8.991.4
06/281,0591,1231,0551,123+6.27%20,000214億1550万+18.91%9.281.45
06/271,0551,1001,0501,056+2.67%34,800201億5156万+13.21%8.731.36
06/261,0241,0291,0131,029+1.23%13,200196億2690万+11.46%8.51.33
06/259931,0169931,016+0.99%11,600193億8842万+11.07%8.41.31
06/249941,0069941,006+0.88%6,000191億9562万+10.82%8.321.3
06/21961998961998+1.92%13,200190億2870万+10.59%8.251.29
06/20958979958979+2.22%15,600186億7102万+9.24%8.091.26
06/19986986958958+0.13%12,400182億6565万+7.58%7.911.23
06/181,0241,024943956-5.67%19,200182億4180万+8.05%7.91.23
06/171,0011,0189961,014+0.12%10,800193億3870万+15.2%8.381.31
06/141,0181,0289901,013-0.86%60,800193億1485万+15.71%8.371.31
06/139801,0349631,021+15.56%156,000194億8177万+17.66%8.441.32
06/12883894879884-0.98%13,200168億5876万+2.4%7.31.14
06/11899900860893+0.85%15,600170億2568万+3.3%7.381.15
06/10896896878885+0.85%14,000168億8261万+2.31%7.321.14
06/07885885869878-0.99%8,800167億3954万+1.33%7.251.13
06/06879886878886+0.28%2,400169億645万+2.1%7.331.14