株価チャート

2019/07/03~2019/11/28

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
11/28530622530604+15.71%160,40031億924万+18.2%-3.04
11/27505528505522+3.37%16,20026億8712万+2.76%-2.63
11/26509515500505-0.59%4,10025億9961万-0.39%-2.54
11/25499508497508+2.63%6,90026億1505万+0.2%-2.56
11/22500505490495-1.59%10,00025億4813万-2.56%-2.49
11/21498503496503+0.6%8,30025億8931万-1.18%-2.53
11/20504505498500-0.99%4,80025億7387万-1.77%-2.52
11/19507507502505-0.79%3,90025億9961万-0.98%-2.54
11/18520520507509+0.79%3,20026億2020万-0.2%-2.56
11/15516519502505+0.4%7,40025億9961万-0.98%-2.54
11/14497506496503+1.62%3,90025億8931万-1.57%-2.53
11/13502503493495-1.39%9,10025億4813万-3.32%-2.49
11/125025085015020%6,00025億8417万-2.33%-2.53
11/11502510499502-0.2%4,40025億8417万-2.33%-2.53
11/08501503499503+0.6%7,00025億8931万-2.33%-2.53
11/07513513500500-2.53%4,70025億7387万-2.91%-2.52
11/06509513506513+0.39%3,00026億4079万-0.58%-2.58
11/05512514510511+0.39%4,90026億3050万-0.97%-2.57
11/01513513506509-1.17%2,20026億2020万-1.36%-2.56
10/31520520504515-1.53%9,80026億5109万0%-2.59
10/30516523510523+2.15%7,50026億9227万+1.55%-2.63
10/29511512508512+0.39%2,60026億3564万-0.39%-2.58
10/28513514510510-0.2%6,10026億2535万-0.58%-2.57
10/25513513505511-0.39%2,40026億3050万-0.2%-2.57
10/24513513508513-0.77%3,60026億4079万+0.2%-2.58
10/23507517506517+1.97%3,40026億6138万+1.17%-2.6
10/21505510503507-0.98%9,50026億991万-0.78%-2.55
10/18512513510512-0.97%1,90026億3564万+0.2%-2.58
10/17520520510517-0.77%7,70026億6138万+1.37%-2.6
10/165235365215210%5,30026億8197万+2.36%-2.62
10/15534534517521+1.96%8,90026億8197万+2.56%-2.62
10/11515524511511-0.78%2,40026億3050万+0.59%-2.57
10/10500523500515+1.98%14,10026億5109万+1.38%-2.59
10/09517520505505-3.63%27,10025億9961万-0.39%-2.54
10/08531533519524-2.42%10,00026億9742万+3.35%-2.64
10/07542544530537-0.92%5,40027億6434万+5.92%-2.7
10/04512546510542+6.69%22,50027億9008万+7.11%-2.73
10/03512512508508-1.17%1,60026億1505万+0.4%-2.56
10/02516516510514-0.19%3,20026億4594万+1.18%-2.59
10/015115155075150%7,70026億5109万+1.18%-2.59
09/30514515506515+0.59%6,70026億5109万+0.78%-2.59
09/27504517503512+1.79%6,40026億3564万0%-2.58
09/26490572490503+0.6%70,90025億8931万-2.14%-2.53
09/25498508486500+0.4%10,30025億7387万-3.1%-2.52
09/244924984904980%5,40025億6358万-4.05%-2.51
09/20517517475498-2.35%22,40025億6358万-4.41%-2.51
09/19477520473510+5.15%21,60026億2535万-2.67%-2.57
09/18493493480485-3%10,70024億9665万-7.97%-2.44
09/17513513490500+1.01%10,30025億7387万-5.84%-2.52
09/13498506492495-2.17%6,60025億4813万-7.48%-2.49
09/12500509496506+1.2%2,90026億476万-5.95%-2.55
09/11503503495500-0.79%3,50025億7387万-7.58%-2.52
09/10494505486504+1.61%14,80025億9446万-7.35%-2.54
09/09500510495496-0.4%3,40025億5328万-9.32%-2.5
09/06506506495498-1.19%11,10025億6358万-9.62%-2.51
09/05512514501504-1.37%3,70025億9446万-9.19%-2.54
09/04498515486511+1.19%13,60026億3050万-8.59%-2.57
09/035125345005050%27,20025億9961万-10.14%-2.54
09/02508514485505-2.32%18,10025億9961万-10.78%-2.54
08/30512525512517+1.37%5,10026億6138万-9.3%-2.6
08/29536540510510-5.56%12,70026億2535万-10.99%-2.57
08/28546550530540-1.82%3,90027億7978万-6.41%-2.72
08/27555560550550-0.54%1,00028億3126万-5.01%-2.77
08/26569569546553-1.07%1,30028億4670万-4.82%-2.78
08/23543559543559+2.95%2,50028億7759万-4.12%-2.81
08/22554555525543-1.27%14,10027億9522万-7.02%-2.73
08/21552562550550-2.31%5,70028億3126万-6.14%-2.77
08/20564572562563-0.35%2,50028億9818万-4.41%-2.83
08/19560569560565-0.88%2,10029億847万-4.4%-2.84
08/165715715585700%3,10029億3421万-3.88%-2.87
08/15570570563570-1.38%6,10029億3421万-4.2%-2.87
08/14579583541578-1.87%21,80029億7540万-3.18%-2.91
08/13585589585589-1.67%70030億3202万-1.51%-2.97
08/09572600572599+4.17%3,80030億8350万0%-3.02
08/08580580566575-0.52%2,20029億5995万-4.17%-2.89
08/07575578570578+0.52%2,90029億7540万-3.99%-2.91
08/06575585571575-1.03%5,10029億5995万-4.64%-2.89
08/05592592580581-1.86%9,20029億9084万-3.81%-2.93
08/02599599590592-1.17%4,30030億4746万-2.15%-2.98
08/01594599594599+1.18%80030億8350万-0.99%-3.02
07/31617617592592-0.84%8,40030億4746万-2.15%-2.98
07/30591597591597+0.17%2,00030億7320万-1.32%-3.01
07/29604604590596-1.16%2,40030億6806万-1.49%-3
07/26596603596603+0.5%90031億409万-0.5%-3.04
07/25600600600600-0.66%20030億8865万-0.99%-3.02
07/24604604604604+0.17%20031億924万-0.49%-3.04
07/23599603599603+0.67%40031億409万-0.82%-3.04
07/22593600589599+1.18%4,90030億8350万-1.48%-3.02
07/19596603590592-0.5%80030億4746万-2.79%-2.98
07/18598598586595-0.34%5,30030億6291万-2.46%-3
07/17609609597597-2.13%3,30030億7320万-2.29%-3.01
07/16627627609610-1.13%4,20031億4012万-0.49%-3.07
07/126146206116170%3,30031億7616万+0.49%-3.11
07/11614617614617-0.16%60031億7616万+0.49%-3.11
07/10620620607618-0.32%70031億8131万+0.82%-3.11
07/09606620603620+2.31%2,30031億9160万+1.31%-3.12
07/08610613605606-1.78%2,40031億1953万-0.66%-3.05
07/05600617600617-0.48%3,50031億7616万+1.48%-3.11
07/04619620604620+0.81%1,80031億9160万+2.14%-3.12
07/03614615612615+0.33%80031億6586万+1.65%-3.1