株価チャート

2019/07/11～2019/12/06

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
12/068,6208,7908,5208,680+1.64%36,800614億2141万-1.9%-66.48
12/058,8508,9308,4208,540-2.84%74,900604億3074万-3.27%-65.41
12/049,2009,2108,6208,790-5.18%118,900621億9979万-0.28%-67.33
12/039,2909,4209,2609,270-1.17%38,400655億9637万+5.35%-71
12/029,3809,5609,3609,3800%47,800663億7475万+7.05%-71.85
11/299,5509,5709,3009,380-1.88%56,400663億7475万+7.62%-71.85
11/289,7709,8109,4809,560-1.65%68,800676億4847万+10.2%-73.22
11/279,2009,7809,2009,720+6%127,200687億8066万+12.55%-74.45
11/269,4309,6609,0709,170-3.17%76,200648億8875万+6.95%-70.24
11/259,5909,7909,3909,470-0.73%88,600670億1161万+10.97%-72.53
11/229,5009,6009,2909,540+0.63%91,600675億694万+12.47%-73.07
11/219,2409,4809,0009,480+3.72%111,700670億5393万+12.44%-72.58
11/208,6809,1508,6509,140+5.18%84,300646億4904万+8.99%-69.98
11/198,8709,0108,6408,690+0.7%74,300614億6610万+4.05%-66.53
11/188,2008,6608,1508,630+5.24%67,200610億4171万+3.44%-66.07
11/158,2808,3008,1808,200-2.03%17,800580億24万-1.74%-62.78
11/148,2608,3808,0608,370+2.45%34,500592億268万-0.08%-64.08
11/138,4008,4008,1308,170-1.8%29,500577億8804万-2.84%-62.55
11/128,1908,3908,0508,320+1.59%53,100588億4902万-1.61%-63.7
11/117,4308,3007,4308,190-8.29%268,200579億2950万-3.6%-62.7
11/088,5008,9508,3608,930+5.18%123,900631億6367万+4.49%-68.37
11/078,2908,5508,2108,490+2.29%52,400600億5146万-0.78%-65
11/068,4508,4808,2808,300-1.78%43,100587億756万-3.91%-63.55
11/058,4808,4908,3408,450+1.32%35,100597億6854万-3.03%-64.69
11/018,1908,4108,1708,340+1.71%33,800589億9048万-4.9%-63.85
10/318,2008,2308,1508,2000%19,200580億24万-6.9%-62.78
10/308,3708,4208,1508,200-2.15%53,900580億24万-7.39%-62.78
10/298,3708,4408,2908,380+0.48%27,800592億7341万-5.75%-64.16
10/288,3008,4008,2208,340+1.21%32,700589億9048万-6.25%-63.85
10/258,4308,4308,2108,240-1.32%35,500582億8316万-7.32%-63.09
10/248,7408,8808,3008,350-2.79%96,900590億6122万-6.2%-63.93
10/238,3208,6008,2108,590+5.14%64,500607億5878万-3.35%-65.77
10/218,1508,2108,1008,170+0.12%22,100577億8804万-7.9%-62.55
10/188,2008,2708,1108,160-0.37%40,400577億1731万-7.99%-62.47
10/178,2208,3008,1708,190-0.85%33,700579億2950万-7.68%-62.7
10/168,4508,6108,2508,260-1.2%51,200584億2463万-6.96%-63.24
10/158,3508,6808,3508,360+0.84%57,200591億3195万-5.87%-64.01
10/118,5508,5508,2908,290-1.89%51,000586億3682万-6.75%-63.47
10/108,6708,7308,4408,450-2.76%54,600597億6854万-4.93%-64.69
10/098,9608,9608,6508,690-3.34%75,500614億6610万-2.27%-66.53
10/089,2109,2208,9808,990-2.07%58,100635億8806万+1.1%-68.83
10/079,4609,4609,1709,180-1.82%37,800649億3197万+3.33%-70.28
10/049,4409,5809,3109,350+0.32%63,600661億3442万+5.4%-71.59
10/039,3109,4909,1509,320-1.06%75,200659億2222万+5.2%-71.36
10/029,0909,6009,0809,420+2.17%129,600666億2954万+6.56%-72.12
10/0110,64010,7109,1409,220-12.19%233,200652億1490万+4.56%-70.59
09/3010,34010,57010,22010,500+2.74%118,600742億6860万+19.07%-80.39
09/279,78010,2909,77010,220+3.86%188,300722億8810万+16.56%-78.25
09/269,3309,8809,3309,840+6.03%166,200696億28万+12.64%-75.34
09/259,2309,3809,1209,280-0.85%73,000656億3929万+6.3%-71.05
09/249,0509,3909,0209,360+2.52%125,000662億515万+6.75%-71.66
09/208,6509,2208,5909,130+7.29%200,500637億5113万+3.55%-69.01
09/198,2308,5608,2308,510+3.78%80,100594億2192万-4.22%-64.32
09/188,6008,7008,1508,200-3.64%105,700572億5732万-8.5%-61.98
09/178,1008,6808,0408,510+6.11%116,500594億2192万-5.85%-64.32
09/138,1608,2208,0108,020-1.6%53,100560億45万-11.47%-60.62
09/128,1908,2808,0908,150+0.25%38,500569億819万-10.53%-61.6
09/118,1808,2408,0108,130-0.97%62,700567億6853万-11.11%-61.45
09/108,3908,4008,2008,210-1.79%49,500573億2714万-10.63%-62.05
09/098,3308,5308,3308,360+0.36%36,700583億7453万-9.35%-63.19
09/068,6508,6908,3208,330-3.14%61,000581億6505万-10.15%-62.96
09/058,3008,6308,2408,600+4.5%76,600600億5036万-7.88%-65
09/048,5408,5908,2008,230-3.74%117,800574億6679万-12.4%-62.2
09/038,6208,7208,5408,550-1.5%59,200597億123万-9.81%-64.62
09/028,8008,9008,6108,680-1.36%65,200606億896万-8.73%-65.6
08/308,9509,0108,7908,800-0.68%60,800614億4688万-7.82%-66.51
08/299,1509,1608,8608,860-1.99%63,200618億6583万-7.56%-66.96
08/288,8909,2808,8609,040+2.26%92,300631億2270万-6.02%-68.33
08/279,0209,0408,7708,840-0.34%60,900617億2618万-8.47%-66.81
08/269,0009,1808,8608,870-3.8%86,200619億3566万-8.51%-67.04
08/239,3209,4909,1609,220-0.43%85,200643億7957万-5.38%-69.69
08/229,5209,6309,2309,260-1.8%103,200646億5887万-5.28%-69.99
08/219,6509,8009,3709,430-2.48%176,200658億4591万-4.03%-71.27
08/2010,30010,4709,6409,670-5.57%215,300675億2174万-1.87%-73.09
08/1910,66010,78010,17010,240-3.21%121,900715億182万+3.56%-77.39
08/1610,80011,23010,53010,580-2.31%235,500738億7590万+6.64%-79.96
08/1510,14011,46010,05010,830+3.74%399,800756億2155万+8.93%-81.85
08/1410,27010,49010,04010,440+3.06%191,600728億9834万+4.81%-78.91
08/139,70010,4809,68010,130+12.56%305,400707億3373万+1.14%-76.56
08/099,3709,5309,0009,000-3.02%74,400628億4340万-10.71%-68.02
08/089,2109,3509,1209,280+2.43%64,200647億9852万-8.9%-70.14
08/079,2309,4009,0209,060-1.09%77,600632億6235万-11.58%-68.48
08/068,6409,2608,5909,160+0.77%85,700639億6061万-11.38%-69.23
08/059,4709,5608,8509,090-5.21%139,100634億7183万-12.89%-68.7
08/029,7409,8609,5409,590-3.62%95,300669億6313万-9.02%-72.48
08/0110,00010,2709,9309,950-1.29%102,000694億7687万-6.37%-75.2
07/3110,57010,65010,00010,080-2.61%206,200703億8460万-5.8%-76.19
07/309,86010,8109,80010,350+11.17%515,100722億6991万-3.72%-78.23
07/299,5109,5209,2409,310-2.92%76,500650億800万-13.99%-70.37
07/269,6909,7509,5209,590-1.64%62,700669億6313万-12.5%-72.48
07/259,7509,8709,5509,750+0.31%63,600680億8035万-11.82%-73.69
07/2410,02010,1909,7209,720-2.99%72,800678億7087万-13.21%-73.46
07/239,57010,0509,52010,020+2.66%106,700699億6565万-12.27%-75.73
07/2210,10010,1009,6209,760-3.27%109,900674億841万-16.57%-72.96
07/1910,10010,30010,03010,090+0.6%65,100696億8759万-16%-75.43
07/1810,31010,41010,02010,030-4.39%83,100692億7319万-18.46%-74.98
07/1710,37010,49010,13010,490+3.55%68,200724億5023万-16.8%-78.42
07/1610,44010,44010,02010,130-3.71%64,800699億6385万-21.44%-75.73
07/1211,04011,04010,32010,520-4.97%113,100726億5743万-20.16%-78.65
07/1111,20011,29011,00011,070-0.45%49,700764億5606万-17.52%-82.76