株価チャート

2019/05/30~2019/10/24

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
10/243,4153,4203,4003,400-0.29%4,100849億5443万+2.91%11.081.04
10/233,4003,4303,3753,410+0.59%2,900852億430万+3.62%11.121.05
10/213,3753,3953,3653,390+0.74%2,500847億457万+3.42%11.051.04
10/183,3253,3653,3253,365+1.36%4,000840億7990万+3.09%10.971.03
10/173,3803,3803,3103,320-2.35%6,900829億5550万+2.22%10.821.02
10/163,3703,4203,3503,400+1.95%7,200849億5443万+5.17%11.081.04
10/153,3903,4153,3353,335-0.45%8,700833億3030万+3.83%10.871.02
10/113,4103,4103,3303,350-0.74%6,700837億510万+4.85%10.921.03
10/103,4003,4153,3753,375-0.74%2,300843億2977万+6.33%111.04
10/093,3703,4003,3453,400+1.19%3,200849億5443万+7.94%11.081.04
10/083,3703,3803,3453,3600%2,800839億5497万+7.52%10.951.03
10/073,3203,3603,3053,360+2.13%2,300839億5497万+8.32%10.951.03
10/043,3103,3453,2903,290-0.6%10,200822億591万+6.96%10.731.01
10/033,3303,3453,2503,310-2.65%9,300827億564万+8.49%10.791.02
10/023,2703,4353,2603,400+3.82%10,400849億5443万+12.25%11.081.04
10/013,2453,2803,2403,275+0.92%4,800818億3111万+8.99%10.681
09/303,2353,2553,2153,245-0.61%5,000810億8151万+8.42%10.581
09/273,2703,2703,2203,265-0.46%7,600815億8124万+9.53%10.641
09/263,2603,2803,2153,280+1.55%16,100819億5604万+10.4%10.691.01
09/253,2803,2803,1953,230-1.52%7,100807億671万+9.16%10.530.99
09/243,1853,2853,1453,280+2.34%8,300819億5604万+11.41%10.691.01
09/203,1653,2053,0703,205+0.94%9,700800億8204万+9.46%10.450.98
09/193,0703,1803,0703,175+4.27%10,300793億3245万+8.96%10.350.97
09/183,1253,1253,0203,045-2.72%3,900760億8419万+4.96%9.930.93
09/173,0753,1303,0403,130+1.46%9,200782億805万+8.3%10.20.96
09/133,0903,0952,9903,085-0.16%19,300770億8365万+7.19%10.060.95
09/123,0303,0903,0303,090+1.98%9,600772億859万+7.59%10.070.95
09/112,9693,0302,9533,030+2.05%9,000757億939万+5.69%9.880.93
09/102,9382,9692,9092,969+1.16%5,800741億8521万+3.77%9.680.91
09/092,9192,9352,8862,935+1.66%4,100733億3566万+2.73%9.570.9
09/062,9072,9072,8822,887-0.72%4,500721億3631万+1.01%9.410.89
09/052,8312,9082,8212,908+3.12%7,800726億6102万+1.57%9.480.89
09/042,7882,8302,7832,820+1.15%6,700704億6220万-1.61%9.190.86
09/032,7682,7992,7632,788+0.76%8,900696億6263万-3.03%9.090.86
09/022,7922,7922,7492,767-0.9%4,700691億3791万-4.02%9.020.85
08/302,7042,8002,7042,792+3.41%7,200697億6258万-3.39%9.10.86
08/292,6832,7602,6832,700+0.93%15,200674億6381万-6.77%8.80.83
08/282,7772,7862,5952,675-2.73%15,700668億3915万-7.85%8.720.82
08/272,8162,8232,7502,750-1.86%8,900687億1314万-5.56%8.960.84
08/262,9102,9102,8022,802-5.5%3,900700億1245万-3.94%9.130.86
08/232,9452,9692,9362,965+0.68%4,400740億8526万+1.54%9.670.91
08/222,9982,9982,9302,945-2.64%4,200735億8553万+1.03%9.60.9
08/212,9533,0502,9253,025+1.71%6,900755億8446万+3.74%9.860.93
08/202,8602,9742,8152,974+3.99%4,300743億1014万+2.06%9.70.91
08/192,8702,9132,8602,860-0.31%2,900714億6167万-1.85%9.320.88
08/162,9002,9402,8582,869+0.21%5,500716億8655万-1.75%9.350.88
08/152,7772,8962,7772,863+0.77%4,500715億3663万-2.09%9.330.88
08/142,7722,8412,7722,841+2.05%4,900709億8692万-3.07%9.260.87
08/132,7802,8442,7802,784-1.49%6,600695億6269万-5.18%9.080.85
08/092,9342,9342,7792,826-3.68%5,200706億1212万-4.07%9.210.87
08/082,9202,9452,9202,934-0.68%3,500733億1068万-0.64%9.560.9
08/072,8732,9572,8732,954+1.93%7,500738億1041万-0.1%9.630.91
08/062,8172,9002,8032,898+1.08%7,600724億1116万-1.96%9.450.89
08/052,9632,9632,8532,867-3.24%8,000716億3657万-3.01%9.350.88
08/022,8952,9692,8952,963-1.07%8,300740億3529万+0.44%9.660.91
08/012,9862,9952,9802,995+0.3%1,000748億3486万+1.77%9.760.92
07/313,0053,0152,9862,986-1.78%3,300746億998万+1.77%9.730.92
07/302,9943,0452,9943,040+1.54%2,900759億5926万+3.97%9.910.93
07/292,9592,9942,9522,994+1.73%2,800748億987万+2.71%9.760.92
07/262,9362,9432,9072,943+0.24%3,400735億3556万+1.1%9.590.9
07/252,8962,9412,8962,936+1.38%1,900733億6065万+0.93%9.570.9
07/242,8762,8962,8762,896+0.49%2,000723億6119万-0.41%9.440.89
07/232,8772,8922,8672,882+0.17%2,400720億1137万-0.86%9.40.88
07/222,9202,9492,8502,877-0.59%8,700718億8644万-1.03%9.380.88
07/192,8512,8962,8512,894+2.33%4,700723億1121万-0.45%9.430.89
07/182,9712,9802,8282,828-4.81%10,200706億6210万-2.68%9.220.87
07/172,9792,9842,9682,971-0.27%4,300742億3518万+2.13%9.690.91
07/162,9632,9822,9632,979+0.54%2,300744億3507万+2.44%9.710.91
07/123,0203,0202,9602,963-1.4%3,500740億3529万+2%9.660.91
07/112,9973,0102,9923,005+0.43%3,300750億8472万+3.55%9.80.92
07/103,0203,0202,9752,992-0.93%12,500747億5990万+3.28%9.750.92
07/092,9763,0352,9763,020+1.48%5,400754億5952万+4.32%9.850.93
07/083,0003,0202,9762,976-1.46%5,300743億6011万+2.94%9.70.91
07/052,9973,0202,9423,0200%3,100754億5952万+4.68%9.850.93
07/043,0003,0203,0003,0200%600754億5952万+4.93%9.850.93
07/032,9303,0602,9243,020+3.04%7,400754億5952万+5.15%9.850.93
07/022,8852,9402,8662,931+1.38%7,100732億3572万+2.23%9.560.9
07/012,7522,8952,7522,891+6.05%8,400722億3625万+0.94%9.420.89
06/282,7452,7572,7262,726-2.47%8,000681億1346万-4.85%8.890.84
06/272,7722,8082,7722,795+1.3%3,800698億3754万-2.65%9.110.86
06/262,7062,7632,7062,759+0.44%4,600689億3802万-4.07%8.990.85
06/252,8192,8192,7472,747-2.55%3,900686億3818万-4.65%8.960.84
06/242,8832,8832,8152,819-2.22%1,300704億3722万-2.32%9.190.86
06/212,8952,8952,8712,883-0.69%3,400720億3636万-0.14%9.40.88
06/202,8872,9032,8872,903+0.31%300725億3609万+0.59%9.460.89
06/192,9002,9482,8942,894+0.91%4,200723億1121万+0.56%9.430.89
06/182,8882,8882,8682,868-0.8%7,100716億6156万-0.14%9.350.88
06/172,8852,8952,8852,891+0.21%3,900722億3625万+0.98%9.420.89
06/142,8722,8942,8682,885+0.45%5,100720億8633万+0.77%9.410.88
06/132,8952,8952,8672,872-0.93%5,100717億6151万+0.28%9.360.88
06/122,9332,9332,8992,899-1.16%2,600724億3615万+1.19%9.450.89
06/112,9312,9372,9112,933+1.03%3,400732億8569万+2.27%9.560.9
06/102,9052,9292,8872,903+0.24%4,200725億3609万+1.15%9.460.89
06/072,8882,9052,8802,896+0.38%3,800723億6119万+0.73%9.440.89
06/062,9012,9192,8842,885-1.64%3,700720億8633万+0.1%9.410.88
06/052,9022,9332,9022,933+0.41%1,900732億8569万+1.52%9.560.9
06/042,8402,9762,8322,921+3.43%10,700729億8585万+0.97%9.520.9
06/032,8192,8452,8192,824-0.56%6,400705億6215万-2.52%9.210.87
05/312,8832,8832,8362,840-1.49%18,000709億6194万-2.27%9.260.87
05/302,8942,9072,8632,883-0.48%2,800720億3636万-1.06%9.40.88