株価チャート

2019/06/04~2019/10/29

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
10/29947951934936-0.64%39,900378億3873万-0.21%--
10/28956956938942-0.95%16,700380億8129万+0.32%--
10/25954956948951+0.21%25,400384億4512万+1.28%--
10/24959968949949-0.42%41,400383億6427万+1.17%--
10/23950956946953+0.53%38,200385億2597万+1.6%--
10/219489559459480%36,000383億2384万+1.28%--
10/18951959946948-0.21%37,400383億2384万+1.39%--
10/17946959938950+0.42%73,600384億470万+1.82%--
10/16936953928946+1.5%61,300382億4299万+1.5%--
10/15924936924932+0.98%44,700376億7703万+0.22%--
10/11919925916923+0.54%43,500373億1319万-0.65%--
10/10930932915918-0.97%22,600371億1106万-0.97%--
10/09920930916927-0.64%37,600374億7490万+0.22%--
10/08943948933933-0.74%38,100377億1745万+1.19%--
10/07940948938940-0.21%48,500380億44万+2.17%--
10/04936947930942+0.21%34,000380億8129万+2.84%--
10/03928941921940-0.32%50,800380億44万+3.07%--
10/02939949935943+0.21%60,900381億2171万+3.85%--
10/01940945935941+0.75%77,300380億4086万+4.21%--
09/30920943915934+1.19%71,600377億5788万+3.89%--
09/27927927913923-0.54%86,200373億1319万+3.13%--
09/26940952924928-1.28%445,200375億1532万+4.04%--
09/25939947932940+0.11%118,800380億44万+5.86%--
09/24940956935939+0.43%179,800379億6001万+6.22%--
09/20954967933935-2.2%210,900377億9831万+6.37%--
09/19935965935956+2.58%206,200386億4725万+9.38%--
09/18935945926932-0.85%91,900376億7703万+7.13%--
09/17929942926940+1.29%126,500380億44万+8.8%--
09/13918933909928+1.98%120,600375億1532万+7.66%--
09/12921921910910-0.76%70,200367億8766万+5.81%--
09/11915922909917+0.22%65,600370億7064万+6.75%--
09/10928928911915-0.87%56,300369億8979万+6.64%--
09/09897926896923+3.24%59,400373億1319万+7.7%--
09/06896901882894-0.45%67,100361億4084万+4.32%--
09/05881905881898+2.39%115,600363億254万+4.66%--
09/04867884865877+0.23%45,100354億5360万+2.1%--
09/03854875849875+3.18%44,200353億7275万+1.51%--
09/02866866846848-2.64%41,200342億8124万-1.85%--
08/30860871858871+1.87%105,100352億1104万+0.35%--
08/29848855844855+1.3%65,100345億6423万-1.84%--
08/28838845830844+1.32%61,400341億1954万-3.32%--
08/27836839832833+0.24%26,000336億7485万-5.02%--
08/26830833819831-0.72%74,300335億9400万-5.68%--
08/23835840832837+0.72%21,000338億3656万-5.42%--
08/22837840830831-0.36%24,200335億9400万-6.42%--
08/21833839827834-0.6%49,900337億1528万-6.5%--
08/20835839832839+0.96%31,000339億1741万-6.36%--
08/19830836818831+0.85%63,800335億9400万-7.77%--
08/16818832817824+0.86%27,200333億1102万-9.05%--
08/15822832815817-2.39%53,600330億2804万-10.22%--
08/14809841809837+5.42%103,200338億3656万-8.52%--
08/13803816786794-9.46%202,900320億9824万-13.6%--
08/09885887870877-0.68%48,000354億5360万-5.19%--
08/08891892881883-0.9%23,600356億9615万-4.75%--
08/07884898882891+0.79%36,000360億1956万-4.19%--
08/06865887849884-1.01%68,200357億3658万-5.15%--
08/05916916882893-3.04%68,200361億41万-4.49%--
08/02929934917921-1.29%71,400372億3234万-1.71%--
08/01921936921933+0.86%27,500377億1745万-0.53%--
07/31932939925925-1.6%36,400373億9405万-1.39%--
07/30939942930940+0.11%40,700380億44万-0.11%--
07/29937944932939+0.75%28,400379億6001万-0.42%--
07/26932933925932-0.96%19,400376億7703万-1.58%--
07/25925942921941+2.17%22,600380億4086万-0.84%--
07/24940940914921-1.5%43,400372億3234万-3.26%--
07/23929938921935+1.3%40,300377億9831万-1.99%--
07/22940943919923-1.81%56,500373億1319万-3.45%--
07/19921941917940+2.73%46,800380億44万-2.08%--
07/18933933907915-2.24%77,000369億8979万-4.98%--
07/17934942925936+0.21%37,700378億3873万-3.31%--
07/16940945932934-1.99%63,300377億5788万-3.81%--
07/12951964945953+0.11%41,500385億2597万-2.16%--
07/11939955937952+1.6%80,800384億8555万-2.46%--
07/10937944928937-0.21%110,100378億7916万-4.09%--
07/09943952928939+0.11%81,500379億6001万-3.99%--
07/08945945931938-0.21%52,100379億1958万-4.29%--
07/05941943935940-0.21%69,300380億44万-4.37%--
07/04942945937942+0.43%59,700380億8129万-4.46%--
07/03946952934938-1.37%83,200379億1958万-5.06%--
07/029529579419510%87,700384億4512万-4.13%--
07/01950954944951+1.17%87,000384億4512万-4.42%--
06/28939950929940-0.32%56,800380億44万-5.91%--
06/27950950937943-1.46%84,200381億2171万-6.08%--
06/26974974953957-2.15%47,900386億8768万-4.97%--
06/251,0091,009976978-2%32,600395億3662万-3.07%--
06/241,0241,024998998-3.11%24,300403億4514万-1.38%--
06/219971,0369871,030+2.79%86,200416億3878万+1.58%--
06/201,0071,0129961,002+0.6%24,500405億685万-1.18%--
06/199891,000981996+1.74%33,700402億6429万-1.78%--
06/181,0001,008975979-2.1%45,300395億7705万-3.64%--
06/171,0261,0269961,000-2.15%50,600404億2600万-1.57%--
06/141,0201,0331,0091,022+0.59%49,400413億1537万+0.39%--
06/131,0271,0361,0011,016-2.21%61,200410億7281万+0.3%--
06/121,0111,0431,0101,039+4.11%76,800420億261万+3.08%--
06/111,0051,014994998-0.1%61,900403億4514万-0.5%--
06/101,0111,012988999-0.6%37,400403億8557万-0.2%--
06/079901,0099841,005+1.72%48,500406億2813万+0.7%--
06/06967989950988+3.35%50,300399億4088万-0.8%--
06/051,0011,003929956-4.3%172,300386億4725万-3.82%--
06/049891,005953999-0.2%86,800403億8557万+0.6%--