株価チャート

2019/06/21～2019/11/18

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
11/18582600575575-1.2%263,20028億6350万-7.11%-3.45
11/15573584561582+5.24%264,60028億9836万-5.06%-3.49
11/14607621551553-10.08%859,60027億5394万-8.9%-3.32
11/13596641596615+1.82%839,70030億6270万+1.99%-3.69
11/12601608586604+0.67%337,50030億792万+1.51%-3.62
11/11603623594600+0.67%640,40029億8800万+1.69%-3.6
11/08564623556596+4.56%1,657,80029億6808万+1.88%-3.57
11/07554588548570+1.42%1,002,00028億3860万-1.72%-3.42
11/06556568547562+2.93%407,10027億9876万-2.6%-3.37
11/05593596545546-9.9%755,60027億1908万-4.88%-3.27
11/015966075836060%445,20030億1788万+5.94%-3.63
10/31585608581606+5.39%655,80030億1788万+6.69%-3.63
10/30600607571575-4.49%822,50028億6350万+1.95%-3.45
10/29623633598602-1.63%1,040,10029億9796万+7.69%-3.61
10/28650651608612-5.12%1,096,40030億4776万+10.67%-3.67
10/25673674624645-5.98%1,625,10032億1210万+17.92%-3.87
10/24673702656686+1.93%1,682,50034億1628万+27.04%-4.11
10/23698708643673-5.61%2,067,80033億5154万+26.98%-4.04
10/21801808708713-13.89%2,122,40034億1812万+36.59%-4.12
10/18814869771828-0.12%4,884,90039億6943万+61.72%-4.78
10/17706871661829+14.98%13,168,30039億7422万+67.47%-4.78
10/16721721696721+16.1%2,695,50034億5647万+50.84%-4.16
10/15621621621621+19.19%158,00029億7707万+33.26%-3.58
10/11435521433521+18.14%401,80024億9767万+13.76%-3.01
10/10427444426441+3.28%117,10021億1415万-3.08%-2.55
10/09432436424427-1.16%71,70020億4703万-5.74%-2.46
10/08432447424432-0.23%93,50020億7100万-4.64%-2.49
10/07442450432433-0.92%92,30020億7580万-4.2%-2.5
10/04460462429437-6.22%283,30020億9497万-3.1%-2.52
10/034584724514660%155,20022億3400万+3.79%-2.69
10/02480481464466-2.92%124,00022億3400万+4.48%-2.69
10/01491495447480-2.24%660,60023億112万+8.35%-2.77
09/30490516485491-0.81%486,20023億5385万+11.59%-2.83
09/27490512481495+1.64%621,50023億7303万+13.53%-2.86
09/26503505473487-4.32%351,70023億3467万+12.73%-2.81
09/25486528483509+1.8%1,011,00024億4014万+18.93%-2.94
09/24442500442500+11.61%788,50023億9700万+18.2%-2.89
09/20452456442448-1.75%230,10021億4771万+7.18%-2.59
09/19476506451456-2.56%1,035,20021億8606万+9.88%-2.63
09/18462482438468-2.9%909,60022億4359万+13.87%-2.7
09/17433501431482+14.49%3,566,50023億1070万+18.43%-2.78
09/13482493414421-12.29%987,50020億1827万+4.47%-2.43
09/12452525452480+6.67%2,063,90023億112万+19.7%-2.77
09/11405490399450+9.76%1,786,70021億5730万+13.35%-2.6
09/10414416397410-1.68%35,80019億6554万+4.06%-2.37
09/09421423410417+0.24%38,50019億9909万+6.38%-2.41
09/06420425411416-1.65%47,10019億9430万+6.67%-2.4
09/05431455419423-1.4%148,00020億2786万+8.74%-2.44
09/04413437410429+3.87%94,30020億5662万+10.57%-2.48
09/03412428405413-0.24%51,90019億7992万+6.99%-2.38
09/02419419401414-1.43%40,50019億8471万+7.25%-2.39
08/30404429397420+6.06%101,50020億1348万+9.09%-2.42
08/29392408386396+1.54%27,10018億9842万+2.86%-2.29
08/28388390386390+0.26%14,40018億6966万+1.3%-2.25
08/27401401388389+0.78%9,80018億6486万+1.04%-2.25
08/26384392384386-3.5%14,90018億5048万0%-2.23
08/23407410398400+0.25%31,50019億1760万+3.63%-2.31
08/22399413397399+1.01%45,40019億1280万+3.1%-2.3
08/21390396385395+1.02%16,00018億9363万+1.8%-2.28
08/20386392377391+3.44%48,30018億7445万+0.77%-2.26
08/19374381373378+0.27%25,30018億1213万-2.58%-2.18
08/16364381362377+1.34%36,20018億733万-3.08%-2.18
08/15360372352372+1.09%30,00017億8336万-4.62%-2.15
08/14376376364368-0.54%13,40017億6419万-5.88%-2.12
08/13372376366370-0.8%11,90017億7378万-5.85%-2.14
08/09370382367373-0.53%18,80017億8816万-5.33%-2.15
08/08382382368375+0.27%25,70017億9775万-5.06%-2.16
08/07367374365374+1.91%23,20017億9295万-5.56%-2.16
08/06350368346367+2.23%46,70017億5939万-7.32%-2.12
08/05380380350359-6.02%80,90017億2104万-9.34%-2.07
08/02383388378382-1.8%25,70018億3130万-3.54%-2.2
08/01385390382389+0.26%14,60018億6486万-1.52%-2.25
07/31395395386388-1.77%37,50018億6007万-1.27%-2.24
07/30401402395395-1.25%9,60018億9363万+0.77%-2.28
07/29404404396400-0.5%18,40019億1760万+2.56%-2.31
07/26400402396402+0.5%17,20019億2718万+3.61%-2.32
07/25398404397400+0.5%24,50019億1760万+3.63%-2.31
07/24401406398398-1.73%17,00019億801万+3.65%-2.3
07/23404405399405+0.25%20,20019億4157万+6.02%-2.34
07/22400405393404+1%38,50019億3677万+6.04%-2.33
07/19415415399400-2.91%58,20019億1760万+5.54%-2.31
07/18416417401412-0.96%59,00019億7512万+8.99%-2.38
07/17397416397416+3.23%66,10019億9430万+10.64%-2.4
07/16389434389403+3.6%295,00019億3198万+7.47%-2.33
07/12399399380389-2.75%82,20018億6486万+4.01%-2.25
07/11407411393400-1.48%89,40019億1760万+7.24%-2.31
07/10400423400406+0.25%91,60019億4636万+8.85%-2.34
07/09398407398405+0.75%47,90019億4157万+9.16%-2.34
07/08411411398402-0.74%41,10019億2718万+8.65%-2.32
07/05400409398405+0.75%51,40019億4157万+9.76%-2.34
07/04405408396402+0.5%120,50019億2718万+8.94%-2.32
07/03373414369400+8.7%380,60019億1760万+8.11%-2.31
07/023653743653680%27,50017億6419万-0.54%-2.12
07/01370376366368+1.66%63,30017億6419万-0.81%-2.12
06/28351368351362+2.26%53,00017億3542万-2.95%-2.09
06/27353362349354+0.57%29,70016億9707万-5.35%-2.04
06/26347355342352+1.44%48,30016億8748万-6.38%-2.03
06/25355357342347-0.86%39,40016億6351万-8.44%-2
06/24349351346350+0.57%21,80016億7790万-8.14%-2.02
06/21358361346348-3.33%64,90016億6831万-9.38%-2.01