株価チャート

2019/06/06~2019/10/31

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
10/312,2202,2322,2032,212+0.18%253,2002663億5930万+0.23%69.754.01
10/302,2152,2432,2012,208-0.14%349,6002658億7764万-0.27%69.624
10/292,2002,2122,1862,211+0.32%279,6002662億3889万-0.45%69.714
10/282,2142,2252,1932,204+0.41%217,8002653億9598万-1.03%69.493.99
10/252,2122,2122,1812,195-1.44%450,0002643億1224万-1.66%69.213.97
10/242,2142,2462,2122,227+1.27%328,1002681億6554万-0.45%70.224.03
10/232,1842,2022,1602,199+1.34%323,9002647億9390万-1.79%69.343.98
10/212,1602,1852,1512,170+0.46%190,2002613億185万-3.21%68.423.93
10/182,1662,1912,1522,160-0.28%239,9002600億9769万-3.87%68.113.91
10/172,1682,1842,1652,166-0.18%219,0002608億2018万-3.73%68.33.92
10/162,1922,2182,1672,170+0.56%343,8002613億185万-3.81%68.423.93
10/152,1702,1912,1572,158+0.51%372,9002598億5686万-4.6%68.043.91
10/112,1552,1702,1472,147-0.28%233,9002585億3229万-5.46%67.73.89
10/102,1752,1872,1372,153-1.69%324,1002592億5478万-5.49%67.893.9
10/092,2182,2312,1862,190-1.93%374,7002637億1016万-4.2%69.053.97
10/082,2172,2372,1932,233+0.13%501,0002688億8803万-2.53%70.414.04
10/072,2282,2452,1982,230+2.86%805,6002685億2678万-2.83%70.314.04
10/042,1502,1862,1402,168+1.64%490,8002610億6102万-5.53%68.363.93
10/032,1372,1432,1092,133-1.8%428,9002568億4647万-7.14%67.253.86
10/022,1582,1962,1462,172-0.64%374,6002615億4268万-5.48%68.483.93
10/012,2012,2152,1672,186-0.68%666,4002632億2850万-4.79%68.933.96
09/302,1702,2422,1702,201-6.66%1,338,6002650億3473万-4.05%69.43.99
09/272,3902,3912,3322,358+0.08%338,8002839億3998万+2.88%74.354.27
09/262,3852,3952,3472,356-0.51%360,1002836億9915万+3.02%74.294.27
09/252,4002,4312,3612,368-1.17%429,5002851億4414万+3.68%74.664.29
09/242,3882,4252,3872,396+0.84%485,5002885億1577万+5.13%75.554.34
09/202,3912,4142,3672,376+0.72%538,0002861億746万+4.49%74.924.3
09/192,3452,4092,3452,359+1.24%484,6002840億6040万+4.01%74.384.27
09/182,3202,3362,2892,330+0.73%312,7002805億6834万+2.96%73.474.22
09/172,2702,3222,2502,313+1.8%313,7002785億2128万+2.39%72.934.19
09/132,2952,2972,2602,272-0.96%375,6002735億8424万+0.75%71.644.11
09/122,3062,3352,2942,294+0.26%380,2002762億3338万+1.87%72.334.15
09/112,2612,3112,2432,288+2.42%384,4002755億1089万+1.82%72.144.14
09/102,2812,2812,2082,234-3.21%714,9002690億845万-0.09%70.444.05
09/092,3212,3282,3022,308-1.33%306,2002779億1920万+3.59%72.774.18
09/062,3702,3812,3332,339-0.97%342,4002816億5208万+5.36%73.754.24
09/052,3332,3682,3222,362+1.59%514,4002844億2164万+6.73%74.484.28
09/042,3222,3422,3162,325-1.02%309,2002799億6627万+5.49%73.314.21
09/032,3242,3542,3202,349+1.56%382,2002828億5624万+6.92%74.074.25
09/022,3302,3382,3062,313-1.62%405,8002785億2128万+5.76%72.934.19
08/302,2542,3582,2462,351+5.43%1,020,6002830億9707万+7.89%74.134.26
08/292,2252,2402,2022,230+0.45%327,0002685億2678万+2.81%70.314.04
08/282,1832,2372,1832,220+3.02%544,8002673億2263万+2.68%704.02
08/272,1362,1772,1192,155+2.28%341,2002594億9561万-0.05%67.953.9
08/262,0892,1182,0882,107-2.09%325,3002537億1566万-2.14%66.443.82
08/232,1392,1592,1212,152+0.14%300,4002591億3437万0%67.853.9
08/222,2132,2132,1382,149-4.02%608,2002587億7312万+0.05%67.763.89
08/212,2642,2642,2212,239-1.84%359,3002696億1052万+4.33%70.64.05
08/202,2352,2842,2182,281+2.01%541,6002746億6798万+6.49%71.924.13
08/192,2972,3032,2282,236-1.84%442,1002692億4928万+4.68%70.54.05
08/162,2302,2982,2202,278+2.84%510,2002743億673万+6.8%71.834.13
08/152,1952,2232,1592,215-0.89%311,0002667億2055万+4.09%69.844.01
08/142,2502,2532,2042,235+0.49%284,8002691億2886万+5.18%70.474.05
08/132,1932,2542,1802,224+0.32%384,3002678億429万+4.86%70.124.03
08/092,2092,2392,1882,217+1.09%485,2002669億6138万+4.58%69.94.01
08/082,1682,1992,0932,193+0.69%616,4002640億7141万+3.49%69.153.97
08/072,1522,2152,1012,178+8.2%1,199,3002622億6517万+2.88%68.673.94
08/061,9782,0281,9552,013-1.37%398,2002423億9660万-4.91%63.473.65
08/052,1042,1142,0082,041-3.13%411,7002457億6823万-3.77%64.353.7
08/022,1142,1532,0852,107-1.82%340,7002537億1566万-0.71%66.443.82
08/012,1422,1612,1182,146-0.46%259,6002584億1187万+1.32%67.663.89
07/312,1342,1732,1292,156+0.33%267,4002596億1603万+2.04%67.983.9
07/302,1002,1532,1002,149+2.63%273,0002587億7312万+1.99%67.763.89
07/292,1052,1242,0912,094-0.33%199,4002521億5026万-0.33%66.033.79
07/262,0892,1242,0852,101-0.1%216,6002529億9317万+0.14%66.253.8
07/252,0832,1092,0802,103+1.89%292,9002532億3400万+0.33%66.313.81
07/242,0752,0752,0452,064-0.53%216,2002485億3779万-1.39%65.083.74
07/232,0722,0942,0552,075+0.39%235,1002498億6237万-0.72%65.433.76
07/222,0672,0782,0382,067-0.39%189,2002488億9904万-1.01%65.173.74
07/192,0502,0862,0432,075+1.02%315,2002498億6237万-0.48%65.433.76
07/182,0952,0952,0482,054-3.02%336,2002473億3364万-1.3%64.763.72
07/172,1222,1222,0992,118-0.47%264,8002550億4024万+1.83%66.783.84
07/162,1152,1372,1052,128-0.65%293,9002562億4439万+2.5%67.13.85
07/122,1472,1582,1252,142-0.93%201,2002579億3021万+3.38%67.543.88
07/112,1722,1842,1562,162+0.6%247,6002603億3852万+4.65%68.173.92
07/102,1112,1602,0892,149+1.22%301,3002587億7312万+4.32%67.763.89
07/092,1482,1482,1162,123-0.61%300,4002556億4231万+3.21%66.943.84
07/082,2202,2202,1312,136-3.78%482,7002572億772万+3.84%67.353.87
07/052,1852,2202,1742,220+1.93%391,6002673億2263万+7.82%704.02
07/042,1862,2002,1662,178+1.54%353,4002622億6517万+5.57%68.673.94
07/032,1872,1952,1252,145-1.97%485,1002582億9146万+3.57%67.633.88
07/022,1162,1902,1102,188+3.84%783,0002634億6933万+5.04%68.993.96
07/012,0802,1112,0732,107+2.63%600,0002537億1566万+0.57%66.443.82
06/282,0282,0592,0072,053+1.58%418,6002472億1322万-2.52%64.733.72
06/272,0202,0251,9882,021+0.05%439,0002433億5992万-4.4%63.723.66
06/262,0152,0372,0012,020+1.05%403,1002432億3951万-4.94%63.693.66
06/252,0072,0241,9901,999-0.3%301,3002407億1078万-6.33%63.033.62
06/242,0122,0221,9952,005-0.25%248,7002414億3327万-6.53%63.223.63
06/212,0722,0722,0082,010-2.66%550,1002420億3535万-6.86%63.383.64
06/202,0252,0842,0212,065+1.92%548,4002486億5821万-4.93%65.113.74
06/192,0092,0301,9982,026+1.71%393,3002439億6200万-7.19%63.883.67
06/182,0222,0491,9821,992-1.48%616,1002398億6787万-9.21%62.813.61
06/171,9932,0271,9852,022+1.71%536,6002434億8034万-8.38%63.753.66
06/141,9751,9921,9431,988+0.4%440,5002393億8621万-10.41%62.683.6
06/132,0032,0071,9741,980-1.59%463,3002384億2288万-11.29%62.433.59
06/122,0312,0352,0092,012-1.08%344,5002422億7618万-10.46%63.443.64
06/112,0292,0372,0002,034+1.09%430,7002449億2533万-10.08%64.133.68
06/101,9972,0341,9922,012+0.85%703,2002422億7618万-11.68%63.443.64
06/072,0092,0211,9671,995-1.48%975,1002402億2912万-13.07%62.93.61
06/062,0752,0751,9902,025-2.46%1,016,0002438億4159万-12.45%63.853.67