株価チャート

2019/06/19～2019/11/14

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
11/142,0302,0302,0102,017-0.54%700123億8671万+0.85%12.572.28
11/132,0272,0282,0272,028+0.05%300124億5426万+1.5%12.642.3
11/122,0202,0302,0202,027+0.65%1,200124億4812万+1.55%12.642.3
11/112,0072,0142,0072,014+0.2%1,200123億6829万+1.05%12.562.28
11/082,0262,0262,0102,0100%500123億4372万+0.95%12.532.28
11/072,0302,0302,0072,010-0.99%1,600123億4372万+1.16%12.532.28
11/062,0162,0312,0152,030-0.2%1,100124億6655万+2.32%12.662.3
11/052,0422,0422,0182,034+1.04%2,300124億9111万+2.73%12.682.3
11/012,0472,0472,0132,013-0.64%1,500123億6215万+1.72%12.552.28
10/312,0202,0472,0182,026-1.32%1,100124億4198万+2.43%12.632.29
10/302,0282,0722,0282,053+1.28%2,600126億779万+3.84%12.82.33
10/292,0202,0272,0082,027+0.25%2,600124億4812万+2.63%12.642.3
10/282,0802,0802,0112,022+1.05%7,400124億1742万+2.48%12.612.29
10/251,9912,0011,9842,001+0.96%5,900122億8845万+1.52%12.482.27
10/241,9901,9901,9791,982+0.46%1,200121億7177万+0.66%12.362.24
10/231,9921,9931,9731,973-0.95%1,000121億1650万+0.31%12.32.23
10/211,9881,9931,9881,992+0.2%2,700122億3318万+1.37%12.422.26
10/181,9571,9891,9571,988+2%56,100122億862万+1.33%12.392.25
10/171,9661,9681,9361,949+0.57%1,300119億6911万-0.56%12.152.21
10/161,9651,9651,9381,938-1.17%900119億156万-1.07%12.082.2
10/151,9841,9841,9601,961-0.51%600120億4281万+0.15%12.232.22
10/111,9791,9791,9711,971-0.35%600121億422万+0.77%12.292.23
10/101,9901,9901,9741,978-1%900121億4721万+1.23%12.332.24
10/091,9681,9981,9681,998+1.63%1,000122億7003万+2.36%12.462.26
10/081,9981,9991,9631,966+0.05%1,500120億7351万+0.77%12.262.23
10/072,0002,0001,9651,965+0.26%3,100120億6737万+0.82%12.252.23
10/041,9601,9601,9601,9600%300120億3666万+0.72%12.222.22
10/031,9311,9601,9311,9600%1,000120億3666万+0.93%12.222.22
10/021,9471,9691,9451,960+1.55%2,200120億3666万+0.93%12.222.22
10/011,9241,9651,9241,930+0.31%1,100118億5243万-0.67%12.032.19
09/301,9321,9601,9201,924-0.62%3,600118億1558万-1.08%13.72.42
09/271,9701,9701,9331,936-2.96%3,300118億8928万-0.62%13.792.44
09/262,0052,0051,9831,995-0.35%2,900122億5161万+2.36%14.212.51
09/251,9952,0021,9842,002+0.35%8,900122億9459万+2.77%14.262.52
09/241,9881,9971,9861,995+0.25%1,400122億5161万+2.41%14.212.51
09/201,9901,9901,9901,990+0.25%900122億2090万+2.16%14.172.5
09/191,9901,9901,9851,985+0.71%10,100121億9019万+1.95%14.142.5
09/181,9711,9711,9591,971+0.66%1,200121億422万+1.23%14.042.48
09/171,9531,9901,9531,958+1.29%1,400120億2438万+0.51%13.952.46
09/131,9201,9431,9201,933+0.52%2,500118億7085万-0.87%13.772.43
09/121,9181,9231,9061,923+0.26%600118億944万-1.54%13.72.42
09/111,9221,9291,9151,918-0.57%700117億7874万-1.99%13.662.41
09/101,9161,9361,9051,929+0.52%1,400118億4629万-1.58%13.742.43
09/091,9151,9201,9151,919-0.47%2,600117億8488万-2.14%13.672.41
09/061,9211,9441,9211,928+0.52%1,100118億4015万-1.73%13.732.43
09/051,9291,9291,9171,918+0.31%6,800117億7874万-2.29%13.662.41
09/041,9321,9321,9121,912-1.04%500117億4189万-2.65%13.622.41
09/031,9821,9821,9301,932-1.33%1,000118億6471万-1.63%13.762.43
09/021,9341,9771,9011,958+2.3%3,000120億2438万-0.46%13.952.46
08/301,9301,9301,8931,914+1.27%1,900117億5417万-2.74%13.632.41
08/291,8671,9001,8671,890+1.56%1,500116億678万-4.11%13.462.38
08/281,9551,9551,8401,861-5.49%16,100114億2869万-5.77%13.252.34
08/272,0002,0121,9691,969-0.56%8,300120億9194万-0.56%14.022.48
08/261,9621,9801,9511,980-0.4%2,100121億5949万0%14.12.49
08/231,9701,9881,9601,988+0.05%1,400122億862万+0.51%14.162.5
08/221,9771,9871,9531,987+0.46%3,900122億248万+0.56%14.152.5
08/211,9871,9871,9771,978+0.61%900121億4721万+0.2%14.092.49
08/201,9901,9901,9251,966-1.21%13,000120億7351万-0.41%142.47
08/192,0062,0061,9901,990-0.4%1,300122億2090万+0.81%14.172.5
08/161,9321,9981,9321,998+1.32%2,100122億7003万+1.27%14.232.51
08/151,9811,9951,9571,972-0.75%1,200121億1036万+0.05%14.052.48
08/141,9941,9941,9871,987-0.55%900122億248万+0.86%14.152.5
08/132,0052,0051,9811,998-0.35%1,600122億7003万+1.58%14.232.51
08/092,0072,0071,9992,005-0.1%2,300123億1302万+2.04%14.282.52
08/082,0192,0242,0002,007-0.15%5,200123億2530万+2.35%14.292.52
08/072,0002,0121,9952,010+0.75%7,000123億4372万+2.71%14.322.53
08/061,9311,9961,9311,995+1.53%4,200122億5161万+2.15%14.212.51
08/051,9831,9881,9431,965+0.77%3,600120億6737万+0.77%142.47
08/021,9691,9691,9501,9500%5,300119億7525万+0.15%13.892.45
08/011,9791,9791,9451,950+0.57%2,600119億7525万+0.31%13.892.45
07/311,9061,9521,9061,939+1.25%2,900119億770万-0.1%13.812.44
07/301,9201,9291,9001,915-4.25%21,200117億6031万-1.24%13.642.41
07/292,0062,0181,9892,000+0.1%13,900122億8231万+3.2%14.242.52
07/261,9901,9981,9881,998+0.55%5,600122億7003万+3.42%14.232.51
07/251,9801,9871,9751,987+0.35%4,300122億248万+3.17%14.152.5
07/241,9801,9861,9801,980-0.05%900121億5949万+3.02%14.12.49
07/231,9791,9851,9711,981+0.05%2,000121億6563万+3.23%14.112.49
07/221,9701,9951,9601,980+2.33%4,900121億5949万+3.39%14.12.49
07/191,9171,9421,9171,935+1.04%1,700118億8314万+1.2%13.782.43
07/181,9111,9381,9021,915-1.54%4,100117億6031万+0.21%13.642.41
07/171,9681,9681,9451,945-1.42%2,200119億4455万+1.73%13.852.45
07/161,9761,9891,9651,973-0.15%7,200121億1650万+3.24%14.052.48
07/121,9791,9791,9661,976+0.92%3,500121億3492万+3.56%14.072.49
07/111,9561,9581,9351,958+0.51%1,300120億2438万+2.78%13.952.46
07/101,9491,9521,9431,9480%1,300119億6297万+2.36%13.872.45
07/091,9351,9481,9301,948+1.09%1,400119億6297万+2.42%13.872.45
07/081,9271,9301,9271,927+0.05%1,100118億3401万+1.47%13.722.42
07/051,9161,9261,9041,926+0.36%2,100118億2787万+1.48%13.722.42
07/041,8871,9191,8871,919+0.73%1,000117億8488万+1%13.672.41
07/031,9001,9051,9001,905+0.26%600116億9890万+0.05%13.572.4
07/021,9071,9071,8601,900-0.94%1,300116億6820万-0.37%13.532.39
07/011,8981,9181,8981,918+1.05%2,100117億7874万+0.42%13.662.41
06/281,8861,8981,8801,898+0.53%1,900116億5591万-0.68%13.522.39
06/271,8751,8881,8751,888+0.69%1,000115億9450万-1.36%13.452.38
06/261,8751,8751,8641,8750%1,600115億1467万-2.19%13.352.36
06/251,8731,8761,8731,875-0.53%400115億1467万-2.34%13.352.36
06/241,8731,8851,8381,885+1.24%3,900115億5120万-1.93%13.42.37
06/211,8521,8761,8521,862+0.38%1,400114億1025万-3.22%13.232.34
06/201,8781,8781,8521,855-1.49%1,400113億6736万-3.69%13.182.33
06/191,8891,8891,8831,883-0.32%1,600115億3894万-2.33%13.382.36