株価チャート

2019/06/18～2019/11/13

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
11/132,4802,5192,4732,491+1.43%1,045,9003508億8364万+3.45%30.71.3
11/122,4592,4782,4332,456+0.41%1,354,7003459億5352万+2.33%30.271.28
11/112,4942,5002,4292,446-1.77%1,189,4003445億4492万+2.34%30.141.27
11/082,5702,5742,4512,490-2.92%1,392,9003507億4278万+4.58%30.681.3
11/072,5472,5682,5172,565+1.75%1,119,1003613億732万+8.23%31.611.33
11/062,5052,5392,4922,521+2.02%1,206,2003551億946万+7.09%31.071.31
11/052,5512,5682,4612,471-1%2,164,6003480億6643万+5.55%30.451.29
11/012,4042,5102,3882,496-0.32%1,962,8003515億8795万+7.12%30.761.3
10/312,5392,5412,4962,504-2%1,788,9003527億1483万+8.16%30.861.3
10/302,5452,5592,5062,555+0.27%1,426,0003598億9872万+11.04%31.491.33
10/292,5112,5512,5012,548+2.78%1,737,5003589億1269万+11.56%31.41.33
10/282,4082,4832,4082,479+3.85%1,247,9003491億9332万+9.4%30.551.29
10/252,3712,4342,3712,387+1.96%1,660,9003362億3414万+6.04%29.421.24
10/242,3442,3522,3222,341-0.89%1,043,3003297億5456万+4.46%28.851.22
10/232,3162,3642,3122,362+1.99%1,129,5003327億1263万+5.78%29.111.23
10/212,3422,3472,3112,316-0.81%559,2003262億3305万+4.09%28.541.21
10/182,3582,3802,3332,335-0.26%1,043,8003289億940万+5.28%28.771.21
10/172,3312,3642,3192,341+0.64%574,8003297億5456万+5.98%28.851.22
10/162,3802,3842,3132,326-0.85%1,029,5003276億4165万+5.68%28.661.21
10/152,3542,3632,3152,346+1.03%1,139,0003304億5886万+6.98%28.911.22
10/112,3002,3262,2612,322+1.04%1,112,1003270億7821万+6.27%28.611.21
10/102,2982,3192,2572,298+0.83%1,163,8003236億9755万+5.7%28.321.2
10/092,2432,2952,2352,279+0.04%975,2003210億2120万+5.36%28.081.19
10/082,2892,3062,2652,278+1.02%1,068,8003208億8034万+5.76%28.071.19
10/072,2812,2892,1862,255-1.01%1,442,3003176億4055万+5.13%27.791.17
10/042,2362,2952,2342,278+2.66%1,786,1003208億8034万+6.7%28.071.19
10/032,1842,2282,1772,219+0.23%1,414,7003125億6957万+4.42%27.341.15
10/022,1922,2222,1902,214+0.14%772,6003118億6527万+4.58%27.281.15
10/012,1902,2162,1642,211+1.66%886,0003114億4269万+4.84%27.251.15
09/302,1532,1812,1422,175-0.41%841,6003063億7171万+3.42%26.81.13
09/272,2022,2082,1682,184-0.82%1,329,2003076億3945万+4.05%26.911.14
09/262,1622,2462,1562,202+3.53%2,038,3003101億7494万+5.11%27.141.15
09/252,1192,1382,1022,127-0.51%1,183,6002996億1040万+1.72%26.211.11
09/242,1082,1682,1032,138+0.42%1,125,1003011億5987万+2.39%26.351.11
09/202,1232,1692,1162,129+1.24%1,404,7002998億9212万+2.11%26.241.11
09/192,1112,1212,0922,103-0.47%1,381,2002962億2975万+0.96%25.921.09
09/182,1182,1342,0972,113-1.12%1,254,0002976億3835万+1.44%26.041.1
09/172,1342,1612,1022,137-0.05%1,629,3003010億1901万+2.69%26.331.11
09/132,1432,1512,1262,138-0.6%1,357,3003011億5987万+2.89%26.351.11
09/122,1802,2012,1512,151-0.55%1,264,3003029億9105万+3.61%26.511.12
09/112,1232,1642,1162,163+2.8%1,314,6003046億8138万+4.34%26.651.13
09/102,1402,1502,0902,104-1.87%902,2002963億7061万+1.64%25.931.09
09/092,1252,1462,1122,144+0.8%738,2003020億503万+3.57%26.421.12
09/062,1592,1782,1192,1270%765,5002996億1040万+2.7%26.211.11
09/052,0702,1342,0662,127+3.96%1,531,6002996億1040万+3.05%26.211.11
09/042,0302,0572,0182,046+0.29%692,2002882億69万-0.53%25.211.06
09/032,0392,0412,0232,040-0.1%537,3002873億5553万-0.68%25.141.06
09/022,0392,0472,0092,042-1.02%1,031,3002876億3725万-0.39%25.161.06
08/302,0342,0682,0212,063+3.25%1,258,9002905億9532万+0.78%25.421.07
08/292,0082,0181,9871,998-0.99%675,8002814億3939万-2.25%24.621.04
08/282,0332,0402,0032,018-0.88%592,8002842億5660万-1.32%24.871.05
08/272,0272,0462,0192,036+1.29%650,2002867億9209万-0.2%25.091.06
08/262,0152,0351,9952,010-2.19%1,024,5002831億2971万-1.08%24.771.05
08/232,0522,0711,9492,055-0.63%1,647,8002894億6844万+1.48%25.321.07
08/222,0932,1002,0582,068-1.19%896,7002912億9963万+2.68%25.481.08
08/212,0842,1002,0752,093-0.95%1,088,5002948億2114万+4.44%25.791.09
08/202,0522,1172,0492,113+2.92%984,4002976億3835万+5.97%26.041.1
08/192,0722,0902,0482,0530%1,145,7002891億8672万+3.48%25.31.07
08/162,0662,0832,0392,053-0.82%1,633,1002891億8672万+3.9%25.31.07
08/152,0482,0742,0362,070-1.66%1,059,8002915億8135万+5.29%25.511.08
08/142,1052,1092,0692,105+1.15%1,306,2002965億1147万+7.62%25.941.1
08/132,0662,0892,0492,081+0.82%1,099,4002931億3081万+6.94%25.641.08
08/092,1102,1142,0552,064-0.43%1,113,9002907億3618万+6.56%25.431.07
08/082,0812,0902,0672,073-0.38%1,121,3002920億393万+7.41%25.551.08
08/072,0952,1162,0792,081-0.81%1,335,7002931億3081万+8.27%25.641.08
08/062,0392,0992,0242,098-0.19%1,607,8002955億2544万+9.56%25.851.09
08/052,1132,1302,0882,102-2.14%2,321,5002960億8889万+10.17%25.91.09
08/022,0812,1782,0412,148+9.2%5,173,3003025億6847万+13.11%26.471.12
08/011,9351,9801,9211,967+0.61%1,401,0002770億7271万+4.13%24.241.02
07/311,9542,0001,9451,955+0.1%1,417,7002753億8238万+3.77%24.091.02
07/301,9551,9771,9421,953+0.67%1,228,7002751億66万+3.94%24.071.02
07/291,9571,9571,9131,940-2.41%1,426,9002732億6948万+3.58%23.911.01
07/261,9611,9971,9541,988+0.05%1,962,9002800億3078万+6.48%24.51.03
07/252,0072,0081,9611,987-1.29%1,901,1002798億8992万+6.83%24.491.03
07/241,9232,0231,9182,013+6.9%3,324,2002835億5230万+8.63%24.811.05
07/231,8491,9071,8441,883+2.34%1,325,7002652億4042万+2.17%23.20.98
07/221,8391,8551,8351,840+0.33%1,237,7002591億8342万+0.05%22.670.96
07/191,8581,8581,8161,834+3.15%1,259,5002583億3826万-0.22%22.60.95
07/181,8011,8091,7651,778-2.36%723,5002504億5007万-3.21%21.910.93
07/171,8391,8391,8131,821-1.3%803,5002565億707万-0.98%22.440.95
07/161,8711,8751,8431,845-1.86%710,5002598億8772万+0.22%22.740.96
07/121,8451,8821,8351,880+2.12%1,536,0002648億1784万+2.17%23.170.98
07/111,8011,8521,7951,841+2.28%692,8002593億2428万+0.33%22.690.96
07/101,8231,8231,7911,800-1.59%649,7002535億4900万-1.75%22.180.94
07/091,8581,8621,8191,829-1.35%551,7002576億3395万-0.16%22.540.95
07/081,8601,8721,8411,854-0.38%883,5002611億5547万+1.48%22.850.96
07/051,8621,8691,8521,861-0.59%643,9002621億4149万+2.31%22.930.97
07/041,8791,8821,8501,872+0.05%423,7002636億9096万+3.31%23.070.97
07/031,9011,9051,8651,871-2.65%796,7002635億5010万+3.66%23.060.97
07/021,9121,9241,8941,922+0.37%773,9002707億3399万+6.9%23.681
07/011,9191,9301,8971,915+1.54%917,2002697億4796万+7.04%23.61
06/281,8811,8861,8461,886-0.58%995,5002656億6301万+5.9%23.240.98
06/271,8531,9131,8511,897+2.99%1,252,2002672億1247万+7.05%23.380.99
06/261,8271,8761,8221,842+1.32%1,221,0002594億6514万+4.42%22.70.96
06/251,8261,8541,8131,818+0.5%887,9002560億8449万+3.35%22.40.95
06/241,7871,8261,7791,809+0.5%833,3002548億1674万+3.14%22.290.94
06/211,8411,8491,7971,800-0.72%975,0002535億4900万+2.74%22.180.94
06/201,8201,8241,7921,813+0.55%748,6002553億8018万+3.42%22.340.94
06/191,7901,8081,7881,803+2.97%762,2002539億7158万+2.79%22.220.94
06/181,7981,8101,7401,751-1.68%1,118,5002466億4683万-0.34%21.580.91