株価チャート

2019/06/05～2019/10/30

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
10/30754758732751-0.66%250,100510億7355万+0.4%-9.45
10/29760770751756+0.8%161,200514億1359万+1.48%-9.51
10/28752753735750-0.92%115,400510億555万+1.08%-9.43
10/25729757725757+5.58%262,200514億8160万+2.57%-9.52
10/24704722703717+1.85%155,300487億6130万-2.45%-9.02
10/23707714696704-1.54%352,000478億7720万-4.22%-8.86
10/21739743712715-3.25%231,700483億2241万-2.85%-8.94
10/18756760738739-2.76%222,100499億4442万+0.41%-9.24
10/17766767755760-0.52%172,900513億6368万+3.4%-9.5
10/16766772755764+1.46%331,100516億3402万+3.95%-9.55
10/15767767750753-0.26%179,800508億9060万+2.59%-9.41
10/11771774752755-0.92%219,800510億2576万+3.14%-9.44
10/10788788761762-2.68%234,100514億9885万+4.38%-9.52
10/09759790758783+1.69%319,900529億1811万+7.7%-9.79
10/08770807765770+0.13%455,500520億3952万+6.5%-9.62
10/07761770753769+2.67%215,300519億7194万+7.1%-9.61
10/04718749716749+4.61%306,400506億2026万+5.05%-9.36
10/03712731706716-1.1%331,100483億9000万+1.13%-8.95
10/02733749720724-2.56%356,700489億3067万+2.7%-9.05
10/01737758731743-0.4%222,400502億1476万+5.84%-9.29
09/30748756732746-2.61%322,600504億1751万+6.88%-9.32
09/27771786764766-0.13%423,500517億6919万+10.53%-9.57
09/26749783749767+3.79%556,700518億3677万+11.48%-9.59
09/25739753733739+0.82%393,800499億4442万+8.2%-9.24
09/24711739711733+4.71%371,900495億3892万+8.11%-9.16
09/20677709675700+3.86%547,800472億9844万+4.17%-8.75
09/19645682634674+4.17%628,400455億4164万+0.9%-8.42
09/18669670638647-3.29%641,700437億1727万-2.85%-8.08
09/17714714669669-7.34%747,300452億379万+0.6%-8.36
09/13733736722722-0.82%532,200487億8496万+9.06%-9.02
09/12737744728728-0.68%282,000491億9037万+10.81%-9.1
09/11713734707733+2.52%402,800495億2822万+11.57%-9.16
09/10758764707715-4.67%673,500483億1197万+8.83%-8.93
09/09735755731750+1.63%402,200506億7690万+13.98%-9.37
09/06722751722738+4.38%719,200498億6606万+11.99%-9.22
09/05705736700707+1%805,100477億7142万+6.8%-8.83
09/04689703689700+1.16%281,800472億9844万+4.95%-8.75
09/03671695670692+2.52%212,200467億5788万+3.13%-8.65
09/02664680658675+3.21%366,000456億921万-0.3%-8.43
08/30646658637654+2.83%293,800441億9025万-4.11%-8.17
08/29635646625636+0.47%201,200429億7401万-7.83%-7.95
08/28646654629633-0.31%487,300427億7130万-9.18%-7.91
08/27652653635635-1.09%191,000429億644万-9.93%-7.93
08/26631644620642-0.93%317,100433億7942万-9.7%-8.02
08/23634651633648+2.86%342,600437億8484万-9.5%-8.1
08/22642654626630-1.25%403,800425億6859万-12.5%-7.87
08/21631643626638+0.95%365,600430億6321万-12.12%-7.96
08/20613634609632+4.12%378,100426億5823万-13.66%-7.89
08/19599618599607+2.02%412,100409億7080万-17.86%-7.58
08/16597610586595-1.49%595,400401億6083万-20.56%-7.43
08/15614623597604-3.21%571,400407億6830万-20.42%-7.54
08/14619639615624+2.46%689,000421億1825万-18.75%-7.79
08/13590633585609+1.5%943,100411億579万-21.62%-7.6
08/09577629570600+1.35%2,161,600404億9832万-23.66%-7.49
08/08682691587592-19.67%4,581,900399億5834万-25.63%-7.39
08/07735759727737+0.55%584,000497億4543万-8.33%-9.2
08/06702740696733+0.14%458,900494億7544万-9.17%-9.15
08/05757757706732-5.79%514,800494億795万-9.52%-9.14
08/02802808772777-4.9%409,000524億4532万-3.96%-9.7
08/01817827813817-1.21%292,100551億4521万+1.11%-10.2
07/31830838820827+1.47%238,200558億2018万+2.86%-10.32
07/30814821801815-0.85%416,300550億1021万+1.88%-10.17
07/29830852822822+0.12%392,300554億8269万+3.27%-10.26
07/26834835801821-1.91%253,800554億1520万+3.79%-10.25
07/25833838817837+0.84%182,700564億9515万+6.35%-10.45
07/24827840814830+2.09%242,700560億2267万+6.14%-10.36
07/23790815790813+2.52%241,500548億7522万+4.63%-10.15
07/22769802760793+3.52%277,700534億9355万+2.59%-9.89
07/19736777736766+3.93%414,200516億7221万-0.65%-9.55
07/18777777737737-5.99%327,800497億1595万-4.04%-9.19
07/17784792771784-1.51%348,000528億8644万+2.08%-9.78
07/16800811792796-2.09%219,500536億9593万+4.05%-9.93
07/12855856813813-4.35%227,500548億4270万+6.83%-10.14
07/11824851822850+1.92%183,700573億3862万+12.29%-10.6
07/10836841827834-0.71%236,500562億5930万+11.05%-10.4
07/09843854833840-0.36%149,500566億6404万+12.45%-10.48
07/08838848833843+0.6%139,500568億6641万+13.77%-10.52
07/05835839805838-0.71%279,300565億2913万+13.7%-10.45
07/04806846804844+5.63%421,400569億3387万+14.83%-10.53
07/03798804791799-0.75%149,400538億9830万+9.15%-9.97
07/02796811771805+2.16%331,500543億304万+9.82%-10.04
07/01772789752788+5.49%347,700531億5627万+7.07%-9.83
06/28753769742747+0.67%317,200503億9052万+1.36%-4.67
06/27733747730742+2.63%305,200500億5324万+0.41%-4.64
06/26714731714723+1.26%257,800487億7155万-2.69%-4.52
06/257157287127140%260,800481億6444万-4.67%-4.47
06/24712721681714-0.14%584,300481億5258万-5.43%-4.47
06/21723733712715-0.56%299,000482億2002万-5.92%-4.47
06/20708729708719+0.98%283,000484億8979万-6.26%-4.5
06/19712729708712+1.71%296,600480億1770万-8.13%-4.45
06/18716720692700-2.78%460,400472億842万-10.71%-4.38
06/17740759718720-0.83%309,300485億5723万-8.98%-4.5
06/14716730707726+2.83%294,300489億6187万-8.79%-4.54
06/13714723706706-1.53%361,500476億1306万-11.53%-4.42
06/12715729715717+0.28%268,900483億5491万-10.49%-4.48
06/11715722709715+0.99%283,900482億2002万-11.18%-4.47
06/10706712703708+0.28%284,800477億4794万-12.38%-4.43
06/07711716704706-0.56%216,800476億1306万-12.95%-4.42
06/06718726708710-0.84%307,900478億8282万-12.88%-4.44
06/05723727707716+1.13%406,800482億8746万-12.58%-4.48