株価チャート

2019/07/03～2019/11/28

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
11/282,5352,5362,5262,536+0.2%2,200108億5712万+1.08%-1.33
11/272,5272,5312,5242,531+0.2%1,000108億3571万+1.08%-1.32
11/262,5182,5352,5182,526+0.32%3,400108億1431万+1.04%-1.32
11/252,5112,5262,5112,518+0.2%1,400107億8006万+0.88%-1.32
11/222,5012,5132,5012,513-0.08%1,100107億5865万+0.84%-1.31
11/212,5012,5152,5002,5150%1,500107億6721万+1.04%-1.32
11/202,5012,5152,5012,515+0.2%2,400107億6721万+1.21%-1.32
11/192,5132,5132,5022,510-0.12%3,000107億4581万+1.17%-1.31
11/182,5202,5202,5132,513-0.4%1,000107億5865万+1.45%-1.31
11/152,5252,5302,5232,523-0.08%1,300108億146万+2.02%-1.32
11/142,5252,5282,5252,5250%2,100108億1003万+2.27%-1.32
11/132,5242,5252,5242,525+0.04%1,300108億1003万+2.48%-1.32
11/122,5242,5302,5242,524+0.04%4,700108億574万+2.6%-1.32
11/112,5112,5232,5082,523+0.6%3,800108億146万+2.73%-1.32
11/082,4962,5092,4962,508+0.52%2,800107億3724万+2.28%-1.31
11/072,4812,4962,4802,495-0.44%2,300106億8159万+1.92%-1.31
11/062,5002,5062,4992,5060%2,400107億2868万+2.54%-1.31
11/052,4952,5222,4952,506+0.28%2,900107億2868万+2.7%-1.31
11/012,4812,4992,4682,499-1.34%2,100106億9871万+2.59%-1.31
10/312,6202,6202,5312,533-5.49%5,000108億4427万+4.11%-1.32
10/302,4262,6802,4262,680+10.38%22,800114億7361万+10.33%-1.4
10/292,4212,4352,4172,428+0.12%2,300103億9475万+0.37%-1.27
10/282,4202,4252,4142,425+0.21%2,300103億8191万+0.29%-1.27
10/252,4142,4202,4142,420-0.12%1,400103億6050万+0.08%-1.27
10/242,4272,4272,4142,423-0.21%1,800103億7334万+0.17%-1.27
10/232,4202,4282,4132,428+0.33%2,100103億9475万+0.37%-1.27
10/212,4222,4282,4202,420-0.08%2,500103億6050万+0.08%-1.27
10/182,4302,4302,4132,422-0.33%2,200103億6906万+0.21%-1.27
10/172,4302,4382,4302,4300%2,200104億331万+0.62%-1.27
10/162,4282,4302,4242,430+0.29%3,000104億331万+0.7%-1.27
10/152,4272,4272,4132,423+0.54%2,100103億7334万+0.54%-1.27
10/112,4102,4162,4102,410+0.04%1,000103億1769万+0.12%-1.26
10/102,4102,4112,4092,4090%3,100103億1341万+0.21%-1.26
10/092,4142,4212,4092,409-0.21%2,600103億1341万+0.33%-1.26
10/082,4132,4172,4122,414+0.04%2,700103億3481万+0.67%-1.26
10/072,4242,4272,4132,413-0.45%2,600103億3053万+0.75%-1.26
10/042,4192,4242,4152,424+0.21%1,100103億7762万+1.38%-1.27
10/032,4082,4262,4082,419-0.29%900103億5622万+1.34%-1.27
10/022,4082,4292,4082,426+0.75%2,000103億8619万+1.8%-1.27
10/012,3922,4132,3922,408+0.67%1,600103億912万+1.22%-1.26
09/302,4002,4202,3922,392-0.95%2,500102億4063万+0.67%-1.25
09/272,3972,4152,3782,415+0.17%3,500103億3909万+1.77%-1.26
09/262,4182,4232,4062,411-0.33%4,100103億2197万+1.69%-1.26
09/252,4152,4302,4152,419-0.53%1,500103億5622万+2.11%-1.27
09/242,4262,4322,4182,432+0.25%2,000104億1187万+2.79%-1.27
09/202,4282,4282,4152,426+0.5%2,500103億8619万+2.67%-1.27
09/192,4172,4202,4142,414-0.12%2,600103億3481万+2.24%-1.26
09/182,4182,4322,4032,417-0.49%2,200103億4766万+2.46%-1.26
09/172,4292,4492,4292,4290%2,800103億9903万+3.1%-1.27
09/132,4282,4292,4102,429+0.83%5,200103億9903万+3.23%-1.27
09/122,3862,4242,3862,409+0.96%4,700103億1341万+2.55%-1.26
09/112,3802,3882,3802,386+0.25%2,100102億1494万+1.71%-1.25
09/102,3802,3882,3802,3800%3,100101億8925万+1.49%-1.24
09/092,3512,3802,3512,380+1.32%1,700101億8925万+1.54%-1.24
09/062,3502,3502,3392,3490%1,400100億5653万+0.17%-1.23
09/052,3452,3492,3372,349+0.3%1,700100億5653万+0.09%-1.23
09/042,3392,3452,3322,342+0.04%1,500100億2657万-0.34%-1.22
09/032,3382,3412,3362,341+0.52%1,300100億2228万-0.47%-1.22
09/022,3222,3382,3202,329-0.04%90099億7091万-1.1%-1.22
08/302,3112,3302,3102,330+0.43%3,00099億7519万-1.19%-1.22
08/292,3062,3302,3062,320-0.51%5,00099億3238万-1.74%-1.21
08/282,3202,3352,3202,332+0.52%2,40099億8375万-1.35%-1.22
08/272,3212,3362,3202,320-0.04%5,20099億3238万-1.99%-1.21
08/262,3222,3252,3212,3210%1,50099億3666万-2.11%-1.21
08/232,3312,3472,3212,321-0.51%1,90099億3666万-2.23%-1.21
08/222,3322,3482,3302,333-1.27%1,80099億8803万-1.85%-1.22
08/212,3452,3652,3322,363+0.64%3,900101億1647万-0.67%-1.24
08/202,3702,3722,3432,348-0.04%1,800100億5225万-1.34%-1.23
08/192,3672,3702,3492,349-0.63%1,700100億5653万-1.34%-1.23
08/162,3742,3742,3642,3640%1,900101億2075万-0.76%-1.24
08/152,3602,3682,3602,364+0.17%4,400101億2075万-0.76%-1.24
08/142,3702,3702,3522,360+0.38%1,500101億363万-0.88%-1.23
08/132,3512,3652,3502,351+0.13%2,900100億6510万-1.26%-1.23
08/092,3372,3482,3372,348+0.47%3,400100億5225万-1.43%-1.23
08/082,3492,3492,3322,3370%1,800100億516万-1.85%-1.22
08/072,3522,3592,3372,337-0.68%4,600100億516万-1.85%-1.22
08/062,3712,3712,3502,353-0.76%2,700100億7366万-1.18%-1.23
08/052,3982,3982,3712,371-0.88%2,400101億5072万-0.34%-1.24
08/022,4102,4102,3922,392-0.75%2,500102億4063万+0.63%-1.25
08/012,4012,4102,4002,410+0.21%2,200103億1769万+1.47%-1.26
07/312,4052,4082,4002,405-0.21%1,000102億9628万+1.39%-1.26
07/302,4022,4102,4022,410+0.04%1,700103億1769万+1.73%-1.26
07/292,4102,4102,4002,409+0.33%1,000103億1341万+1.77%-1.26
07/262,4012,4082,4012,401-0.37%800102億7916万+1.57%-1.26
07/252,4092,4102,4012,410+0.29%1,100103億1769万+1.99%-1.26
07/242,4092,4092,4032,403-0.08%900102億8772万+1.82%-1.26
07/232,4022,4092,4022,405+0.12%800102億9628万+1.99%-1.26
07/222,4072,4072,4022,4020%1,600102億7455万+1.91%-1.26
07/192,4062,4072,3972,402+0.17%1,300102億7455万+1.91%-1.26
07/182,4092,4092,3982,398+0.38%3,000102億5744万+1.74%-1.25
07/172,3862,3962,3862,389+0.13%2,700102億1894万+1.36%-1.25
07/162,3862,3902,3802,386+0.55%2,000102億611万+1.19%-1.25
07/122,3732,3792,3732,3730%3,400101億5050万+0.59%-1.24
07/112,3642,3732,3642,373+0.72%1,600101億5050万+0.59%-1.24
07/102,3602,3652,3562,3560%5,300100億7779万-0.17%-1.23
07/092,3592,3602,3562,356-0.08%1,500100億7779万-0.21%-1.23
07/082,3622,3622,3412,358-0.08%3,500100億8634万-0.13%-1.23
07/052,3312,3602,3302,360+1.07%5,900100億9490万-0.04%-1.23
07/042,3352,3442,3302,335+0.3%2,30099億8796万-1.14%-1.22
07/032,3362,3362,3282,328-0.13%1,80099億5802万-1.56%-1.22