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
202011/1, 株式分割 1→3
2019
10/31987993980983-0.64%89,700278億2692万-3.31%54.564.84
10/301,0131,013987990-2.34%151,500280億614万-2.69%54.914.87
10/291,0021,0239901,013+1.16%127,800286億7587万-0.36%56.234.98
10/289921,0159841,002+1.28%152,700283億4572万-1.41%55.584.93
10/251,0031,020979989-2.08%264,300279億8728万-2.56%54.884.86
10/241,0071,0281,0021,010-0.49%161,400285億8155万-0.39%56.044.97
10/231,0371,0371,0051,015+0.16%94,500287億2304万+0.59%56.324.99
10/211,0651,0651,0031,013-3.8%316,500286億7587万+0.43%56.234.98
10/181,0551,0801,0351,053+1.61%357,600298億782万+3.47%58.455.18
10/171,0221,0581,0081,037+2.98%229,200293億3617万+1.14%57.525.1
10/161,0481,0481,0031,007-3.97%230,400284億8722万-2.64%55.864.95
10/151,0851,0851,0271,048-2.78%389,700296億6632万+0.51%58.175.15
10/111,0851,1021,0601,078+0.47%210,600305億1528万+2.5%59.835.3
10/101,0931,1421,0521,073-0.62%536,400303億7379万+1.26%59.565.28
10/091,0571,0901,0501,080+2.53%362,400305億6245万+0.93%59.935.31
10/081,0251,0531,0131,053+4.12%261,000298億782万-2.47%58.455.18
10/071,0051,0239871,012+1.98%203,100286億2871万-7.36%56.134.97
10/04961996958992+4.42%228,900280億7217万-10.39%55.044.88
10/03977977937950-3.75%417,600268億8363万-15.25%52.714.67
10/02999999974987-1.04%198,300279億3068万-13.19%54.774.85
10/011,0271,037990997-2.06%298,800282億2310万-13.28%55.344.9
09/301,0001,0329991,018+1.16%269,100288億1737万-12.51%56.55.01
09/271,0321,0571,0021,007-0.33%456,000284億8722万-14.47%55.864.95
09/261,0151,0451,0071,010+0.33%337,800285億8155万-15.2%56.044.97
09/259951,0209701,007+1.85%390,900284億8722万-16.25%55.864.95
09/249881,032976988+0.82%359,400279億6841万-18.52%54.844.86
09/209771,008936980-0.17%499,800276億9732万-19.97%54.314.81
09/199831,007980982+0.37%307,200277億4441万-20.68%54.44.82
09/189701,040967978+1.21%880,500276億4081万-21.86%54.24.8
09/17930982925967+7.25%1,016,100273億1119万-23.46%53.554.75
09/13907954873901-10.46%2,324,400254億6533万-29.25%49.934.42
09/121,0071,0071,0071,007-18.82%418,800284億4131万-21.78%55.774.94
09/111,2381,2621,2251,240+0.27%174,000350億3367万-4.47%68.696.09
09/101,2521,2671,2371,237-1.2%188,400349億3950万-4.8%68.516.07
09/091,2101,2681,2081,252+2.74%262,500353億6329万-3.72%69.346.14
09/061,2751,2781,2121,218-4.44%421,800344億2152万-6.5%67.495.98
09/051,2881,3021,2671,275-1.42%329,700360億2253万-2.67%70.636.26
09/041,3281,3331,2931,293-2.27%193,200365億4050万-1.65%71.656.35
09/031,3251,3551,3051,323-0.13%175,500373億8809万+0.33%73.316.5
09/021,3621,3831,3201,325-2.69%250,800374億3517万+0.23%73.46.5
08/301,3681,3931,2701,362-0.61%506,100384億7112万+2.84%75.436.68
08/291,3401,3771,3401,370+1.73%186,300387億656万+3.47%75.896.73
08/281,3401,3671,3231,347-0.37%184,200380億4732万+1.56%74.66.61
08/271,3471,3581,3021,352+2.14%227,700381億8859万+1.71%74.886.64
08/261,2951,3371,2681,323-0.63%322,800373億8809万-0.87%73.316.5
08/231,3581,3581,2981,332-1.96%232,200376億2353万-0.84%73.776.54
08/221,3801,4201,3551,358+0.99%394,800383億7694万+0.84%75.256.67
08/211,2781,3631,2731,345+3.86%257,700366億1219万-0.44%71.796.36
08/201,2701,3131,2551,295+1.97%146,700352億5114万-4.22%69.126.13
08/191,3071,3101,2631,270-2.31%158,400345億7062万-6.48%67.786.01
08/161,3171,3171,2621,300-0.76%244,200353億8725万-4.41%69.396.15
08/151,2621,3101,2401,310+0.13%262,500356億5946万-3.68%69.926.2
08/141,3081,3101,2581,308+3.02%166,500356億1409万-3.52%69.836.19
08/131,2251,3221,2201,270+2.56%479,100345億7062万-6.13%67.786.01
08/091,2571,2681,2371,238+0.41%89,400337億862万-8.47%66.095.86
08/081,2751,2881,2051,233-2.76%193,200335億7252万-8.71%65.835.83
08/071,2601,3001,2301,268+0.79%213,900345億2525万-6.12%67.76
08/061,2131,2681,2121,258-0.66%354,900342億5304万-6.72%67.165.95
08/051,3331,3551,2521,267-5.82%465,900344億7988万-6.1%67.615.99
08/021,3401,3781,3221,345-2.54%273,000366億1219万-0.15%71.796.36
08/011,4001,4051,3601,380-1.9%219,300375億6493万+2.99%73.666.53
07/311,3681,4251,3571,407+1.44%222,000382億9082万+5.53%75.086.65
07/301,3771,3981,3251,387-0.95%404,700377億4640万+4.58%74.016.56
07/291,3871,4371,3551,400+2.56%343,800381億935万+6.06%74.726.62
07/261,3581,3771,3271,365-1.21%441,900371億5661万+3.96%72.866.46
07/251,4081,4531,3081,382-1.66%754,500376億1029万+5.55%73.746.54
07/241,4331,4601,3751,405-2.09%614,400382億4545万+7.66%74.996.65
07/231,4631,4731,4031,435-3.37%628,500390億6208万+10.3%76.596.79
07/221,5321,5731,4751,485-3.47%489,900392億4255万+14.49%76.956.82
07/191,4351,5621,4351,538+7.33%666,600406億5194万+19.16%79.717.06
07/181,4121,4931,3931,433-0.46%594,300378億7721万+12.07%74.276.58
07/171,3731,4531,3501,440+3.85%417,900380億5338万+13.65%74.616.61
07/161,4351,4351,3621,387-4.37%540,300366億4400万+10.4%71.856.37
07/121,3331,4781,3231,450+10.41%1,454,400383億1764万+16.37%75.136.66
07/111,2801,3171,2621,313+2.2%424,800347億610万+6.34%68.056.03
07/101,2251,3081,2221,285+5.76%674,700339億5736万+4.39%66.585.9
07/091,2501,2901,2051,215-2.8%483,300321億754万-0.9%62.965.58
07/081,2471,2601,2101,2500%246,900330億3245万+2.12%64.775.74
07/051,2001,2621,1921,250+4.6%395,700330億3245万+2.54%64.775.74
07/041,2271,2421,1781,195-2.32%538,500315億7902万-1.73%61.925.49
07/031,2381,3771,1621,223-0.94%2,749,500323億2776万+0.69%63.395.62
07/021,2421,2651,2181,235-0.67%376,800326億3606万+2.15%63.995.67
07/011,2321,2431,2021,243+1.91%214,200328億5628万+3.44%64.425.71
06/281,1951,2301,1881,220+2.81%170,400322億3967万+2.09%63.215.6
06/271,2251,2501,1831,187-1.66%170,700313億5881万-0.03%61.495.45
06/261,2031,2321,1831,207-0.55%169,800318億8733万+2.26%62.525.54
06/251,2621,2801,1931,213-2.02%330,000320億6350万+3.35%62.875.57
06/241,2331,2601,1931,238+0.54%200,400323億5057万+6.29%63.435.62
06/211,2531,2621,2171,232-2.12%205,800321億7641万+6.45%63.095.59
06/201,2581,2881,2371,258-1.31%332,400328億7305万+9.61%64.465.71
06/191,3331,3371,2421,275-2.8%407,400333億846万+12.04%65.315.79
06/181,3271,3601,3031,312-1.38%403,800342億6635万+16.49%67.195.95
06/171,3281,3451,2771,330-1.36%511,500347億4529万+19.5%68.136.04
06/141,2381,3481,2281,348+8.88%998,100352億2424万+22.69%69.076.12
06/131,1171,2431,1171,238+8.63%807,300323億5057万+13.92%63.435.62
06/121,1731,2031,1231,140-1.87%352,200297億8168万+5.65%58.45.17
06/111,1471,1771,1321,162+2.8%276,900303億4771万+7.96%59.515.27
06/101,2001,2321,1101,130-4.64%648,600295億2044万+5.61%57.885.13
06/071,2001,2201,1601,185-0.56%414,600309億5727万+11.06%60.75.38
06/061,1851,2051,1681,192+1.13%380,100311億3143万+12.42%61.045.41