株価チャート

2019/06/11~2019/11/06

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
11/06585587577579-0.86%118,000612億4852万-0.17%24.160.55
11/05568584568584+3.55%229,400617億7744万+0.52%24.370.56
11/01564567561564-0.7%102,200596億6177万-3.09%23.530.54
10/31573573558568-0.35%168,600600億8491万-2.57%23.70.54
10/30563573560570+1.24%369,200602億9647万-2.4%23.790.55
10/29563565559563+0.72%171,100595億5599万-3.76%23.490.54
10/28564567559559-0.71%124,200591億3286万-4.61%23.330.54
10/25557565553563+0.9%184,100595億5599万-3.92%23.490.54
10/24563563554558+0.18%142,600590億2707万-4.94%23.280.53
10/23570570554557-2.11%369,600589億2129万-5.27%23.240.53
10/21565574565569+0.89%100,700601億9069万-3.4%23.740.55
10/18573578563564-1.91%165,500596億6177万-4.24%23.530.54
10/17587587575575-2.87%167,400608億2539万-2.38%23.990.55
10/16599602588592-0.34%156,700626億2370万+0.85%24.70.57
10/15583597581594+3.66%213,200628億3527万+1.54%24.790.57
10/11590590571573-2.72%271,500606億1382万-1.72%23.910.55
10/10590590575589-0.67%118,300623億635万+1.2%24.580.56
10/09596596587593-1.66%202,500627億2949万+2.42%24.750.57
10/08598605593603+3.61%190,500637億8732万+4.51%25.160.58
10/07605608579582-3.8%344,000615億6587万+1.39%24.290.56
10/04594617587605+3.42%508,300639億9889万+5.95%25.250.58
10/03555586543585-3.31%887,600618億8322万+2.99%24.410.56
10/02594608592605+0.5%331,500639億9889万+7.08%25.250.58
10/01600606596602+0.5%191,600636億8154万+7.12%25.120.58
09/30592600589599-0.5%259,700633億6419万+7.16%250.57
09/27614614595602-0.66%299,200636億8154万+8.27%25.120.58
09/26610615603606+0.17%275,900641億467万+9.39%25.290.58
09/25595607595605+1%186,000639億9889万+9.6%25.250.58
09/24590602590599+1.7%198,600633億6419万+8.91%250.57
09/20588592583589+1.55%207,000623億635万+7.48%24.580.56
09/19576581572580+1.58%229,600613億5430万+6.03%24.20.56
09/18582584566571-2.23%205,400604億226万+4.58%23.830.55
09/17583587573584+0.86%138,500617億7744万+6.96%24.370.56
09/13573583569579+1.76%311,400612億4852万+6.04%24.160.55
09/12580580568569-1.04%202,400601億9069万+4.21%23.740.55
09/11563578562575+3.05%220,800608億2539万+5.31%23.990.55
09/10552566549558+2.01%186,100590億2707万+2.2%23.280.53
09/09546548539547+1.11%117,400578億6346万+0.18%22.830.52
09/06550554541541-0.73%192,900572億2876万-1.28%22.580.52
09/05530548528545+3.42%210,900576億5189万-0.91%22.740.52
09/04529533526527-0.75%159,900557億4779万-4.53%21.990.51
09/035325385315310%154,100561億7092万-4.32%22.160.51
09/025285355245310%118,200561億7092万-4.84%22.160.51
08/30524534522531+2.31%198,800561億7092万-5.35%22.160.51
08/295165225125190%247,400549億152万-8.14%21.660.5
08/28514523512519-0.38%454,900549億152万-8.79%21.660.5
08/27518528515521+1.17%288,000551億1309万-8.92%21.740.5
08/26519522511515-3.2%285,100544億7839万-10.59%21.490.49
08/23534543531532-0.19%154,500562億7671万-8.28%22.20.51
08/22543543533533-1.84%181,600563億8249万-8.58%22.240.51
08/21542545537543-1.09%144,600574億4032万-7.5%22.660.52
08/20556558545549-1.08%186,800580億7502万-6.95%22.910.53
08/19560560553555-0.18%176,900587億972万-6.57%23.160.53
08/16560564556556-0.89%71,600588億1551万-6.87%23.20.53
08/15560568559561-1.58%113,800593億4442万-6.5%23.410.54
08/14575577565570+0.35%129,800602億9647万-5.47%23.790.55
08/13571574561568-1.73%179,100600億8491万-6.27%23.70.54
08/09582582575578+0.17%97,400611億4274万-5.25%24.120.55
08/08572581572577+0.87%121,200610億3696万-6.18%24.080.55
08/07573578566572-0.52%158,800605億804万-7.44%23.870.55
08/06546577546575+1.59%276,300608億2539万-7.56%23.990.55
08/05576580557566-2.25%235,200598億7334万-9.44%23.620.54
08/02588595575579-3.18%298,600612億4852万-7.8%24.160.55
08/01591601589598+1.36%143,000632億5840万-5.08%24.950.57
07/31594597583590-1.17%830,800624億1214万-6.65%24.620.57
07/30607609593597-1.16%358,600631億5262万-5.84%24.910.57
07/29616616599604-2.27%314,900638億9310万-5.03%25.20.58
07/26623623612618-0.48%324,300653億7407万-3.13%25.790.59
07/25618627616621+0.49%179,100656億9142万-2.97%25.910.6
07/24612620611618+1.15%120,500653億7407万-3.74%25.790.59
07/23609615607611+0.33%115,200646億3359万-4.98%25.50.59
07/22617620607609-1.62%123,500644億2202万-5.58%25.410.58
07/19606620604619+2.15%124,900654億7985万-4.18%25.830.59
07/18623623602606-3.35%235,300641億467万-6.34%25.290.58
07/17627635624627-1.1%124,900663億2612万-3.54%26.160.6
07/16632637628634-0.16%115,000670億6660万-2.61%26.460.61
07/12639644635635-0.63%145,800671億7239万-2.76%26.50.61
07/11638639632639+0.63%115,300675億9552万-2.14%26.660.61
07/10632639627635-0.63%162,800671億7239万-2.91%26.50.61
07/09645650638639-1.24%175,200675億9552万-2.29%26.660.61
07/08659659641647-2.12%255,400684億4179万-1.07%270.62
07/05656668643661-3.64%556,700699億2275万+1.23%27.580.63
07/04728731683686+2.39%835,500725億6733万+5.21%28.630.66
07/03666683665670+2.13%295,100708億7480万+3.08%27.960.64
07/02657663652656-0.46%260,200693億9384万+1.08%27.370.63
07/01658659648659+2.33%103,800697億1119万+1.54%27.50.63
06/28633649631644+1.74%210,100681億2444万-0.77%26.870.62
06/27636639627633-0.16%133,600669億6082万-2.47%26.410.61
06/26640643634634-0.94%147,800670億6660万-2.31%26.460.61
06/25650653636640-2.59%218,100677億130万-1.54%26.710.61
06/24654663654657+0.46%142,000694億9962万+1.08%27.420.63
06/21662664651654-1.21%201,900691億8227万+0.77%27.290.63
06/20667669661662-0.6%109,800700億2853万+2.16%27.620.63
06/19658668658666+1.99%102,900704億5167万+2.94%27.790.64
06/18654664648653-0.15%116,400690億7649万+1.24%27.250.63
06/17644657644654+1.24%170,900691億8227万+1.55%27.290.63
06/14646651638646-0.62%193,600683億3600万+0.31%26.960.62
06/13660661642650-1.81%251,900687億5914万+0.93%27.120.62
06/12666669662662-1.19%170,500700億2853万+2.95%27.620.63
06/11655671653670+1.21%150,600708億7480万+4.2%27.960.64