株価チャート

2019/06/28~2019/11/25

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
11/254,7254,7554,7004,735+0.74%354,5008380億644万+5.06%34.042.4
11/224,6104,7254,6104,700+1.84%527,0008318億1209万+4.79%33.792.38
11/214,5854,6204,5104,6150%506,0008167億6868万+3.31%33.182.34
11/204,6354,6804,5854,615-0.97%318,6008167億6868万+3.75%33.182.34
11/194,6404,6654,6154,660+1.08%345,7008247億3284万+5.29%33.52.36
11/184,5754,6104,5654,610+0.77%278,6008158億8377万+4.75%33.142.34
11/154,6404,6404,5654,575-0.76%481,9008096億8943万+4.5%32.892.32
11/144,6604,6604,5754,610-1.07%407,8008158億8377万+5.83%33.142.34
11/134,6704,6954,6604,660-0.11%478,7008247億3284万+7.62%33.52.36
11/124,6454,6754,6354,665+0.76%700,7008256億1775万+8.41%33.532.37
11/114,6054,6604,5904,630+0.43%503,2008194億2340万+8.3%33.282.35
11/084,6454,6454,5704,610+0.44%613,8008158億8377万+8.45%33.142.34
11/074,5954,6104,5754,590-0.33%323,6008123億4415万+8.51%332.33
11/064,5854,6554,5854,605+0.55%502,0008149億9887万+9.43%33.12.34
11/054,4504,5854,4204,580+6.26%1,006,1008105億7434万+9.33%32.922.32
11/014,1754,3754,1604,310-3.25%1,193,2007627億8939万+3.26%30.982.19
10/314,4554,4754,4254,455+1.48%572,8007884億5167万+6.91%32.032.26
10/304,4354,4654,3854,390-1.68%1,032,4007769億4789万+5.63%31.562.23
10/294,4104,4804,3704,465+2.29%701,3007902億2149万+7.72%32.12.26
10/284,2954,3654,2604,365+2.11%493,4007725億2336万+5.61%31.382.21
10/254,2954,3104,2654,275-0.12%465,1007565億9504万+3.64%30.732.17
10/244,2554,2854,2454,280+0.59%403,9007574億7995万+3.81%30.772.17
10/234,2654,2704,2204,255+0.59%491,6007530億5541万+3.3%30.592.16
10/214,2204,2554,2204,230+0.71%263,9007486億3088万+2.84%30.412.15
10/184,2154,2354,1904,200+0.48%386,0007433億2144万+2.31%30.192.13
10/174,2504,2604,1804,180-1.3%451,4007397億8182万+2.05%30.052.12
10/164,2354,2854,2254,235+2.17%655,1007495億1579万+3.65%30.442.15
10/154,1604,1754,1154,145+1.84%639,4007335億8747万+1.74%29.82.1
10/114,0804,0804,0454,070+0.87%403,1007203億1387万+0.2%29.262.06
10/104,0604,0604,0054,035-0.25%370,3007141億1953万-0.39%29.012.05
10/093,9804,0553,9754,045+0.5%374,7007158億8934万+0.07%29.082.05
10/084,0004,0453,9954,025+1.64%431,1007123億4972万-0.2%28.932.04
10/073,9653,9853,9503,960-0.5%229,4007008億4593万-1.64%28.472.01
10/043,9403,9803,9253,980+0.38%371,5007043億8556万-0.97%28.612.02
10/033,9303,9753,9253,965-1.61%641,2007017億3084万-1.2%28.52.01
10/024,0704,0804,0054,030-1.35%661,9007132億3462万+0.57%28.972.04
10/014,0954,1304,0754,085+0.99%466,4007229億6859万+2.07%29.372.07
09/304,0754,0853,9954,045-1.7%792,0007158億8934万+1.1%29.082.05
09/274,1654,1854,0954,115-2.37%601,8007282億7803万+2.8%29.582.09
09/264,2004,2654,1904,215+1.93%629,1007459億7616万+5.32%30.32.14
09/254,1304,1604,1154,135-0.84%431,4007318億1766万+3.43%29.722.1
09/244,1004,1954,0954,170+0.97%561,2007380億1200万+4.38%29.982.11
09/204,1704,1704,1104,130-0.6%627,0007309億3275万+3.51%29.692.09
09/194,1754,1904,1454,155-0.48%476,3007353億5728万+4.21%29.872.11
09/184,2104,2104,1304,175-0.71%505,1007388億9691万+4.79%30.012.12
09/174,2254,2404,1654,205+0.48%717,6007442億635万+5.71%30.232.13
09/134,1404,1854,0954,185+2.07%1,259,0007406億6672万+5.42%30.082.12
09/124,0954,1354,0854,100+1.23%683,2007256億2331万+3.51%29.472.08
09/114,0154,0603,9954,050+2.27%816,4007167億7425万+2.32%29.112.05
09/103,9553,9653,9353,960+0.51%494,2007008億4593万0%28.472.01
09/093,9403,9753,9203,940+0.51%513,1006973億631万-0.56%28.322
09/063,9303,9353,8953,920+1.55%627,1006937億6668万-1.26%28.181.99
09/053,8303,8803,8103,860+1.98%683,8006831億4780万-3.11%27.751.96
09/043,8103,8253,7603,785-0.66%345,4006698億7420万-5.49%27.211.92
09/033,8103,8503,7903,810-0.26%355,0006742億9874万-5.44%27.391.93
09/023,8503,8553,8153,820-0.65%246,7006760億6855万-5.68%27.461.94
08/303,8503,8553,8153,845+1.05%492,0006804億9308万-5.57%27.641.95
08/293,8153,8353,7603,805-0.26%448,1006734億1383万-7.04%27.351.93
08/283,8003,8353,7853,815-0.26%567,5006751億8364万-7.31%27.421.93
08/273,9253,9353,8253,825-2.05%694,9006769億5346万-7.54%27.51.94
08/263,9153,9403,8953,905-3.58%721,1006911億1196万-6.06%28.071.98
08/233,9904,0653,9904,050-1.22%452,2007167億7425万-2.9%29.112.05
08/224,1304,1504,0754,100+0.12%321,2007256億2331万-1.89%29.472.08
08/214,0504,1104,0504,095-0.61%235,0007247億3841万-2.22%29.442.08
08/204,0554,1554,0504,120+1.48%372,9007291億6294万-1.83%29.622.09
08/194,1004,1004,0604,060+0.5%311,0007185億4406万-3.45%29.192.06
08/164,0254,0754,0004,0400%352,0007150億443万-4.17%29.042.05
08/154,0304,0403,9754,040-1.46%422,1007150億443万-4.42%29.042.05
08/144,0904,1204,0654,100+1.86%484,8007256億2331万-3.32%29.472.08
08/133,9404,0703,9204,025+0.88%671,8007123億4972万-5.29%28.932.04
08/094,0004,0253,9553,990+0.5%615,2007061億5537万-6.4%28.682.02
08/084,0004,0353,9703,970-1.49%649,6007026億1574万-7.16%28.542.01
08/074,0404,0703,9804,030-1.47%527,8007132億3462万-6.04%28.972.04
08/063,8654,0953,8604,090+2%925,4007238億5350万-4.95%29.42.07
08/054,0954,0953,9604,010-3.26%775,1007096億9500万-7.09%28.832.03
08/024,1604,1604,0454,145-2.7%898,1007335億8747万-4.18%29.82.1
08/014,3154,3404,1954,260-2.85%1,160,2007539億4032万-1.64%30.622.16
07/314,3354,4004,3254,385+0.11%561,8007760億6298万+1.36%31.522.22
07/304,3504,3954,3454,380+1.04%320,5007751億7808万+1.41%31.492.22
07/294,3404,3404,3004,335-0.91%351,5007672億1392万+0.58%31.162.2
07/264,4004,4004,3454,375-0.23%246,7007742億9317万+1.63%31.452.22
07/254,3654,4004,3554,385+0.57%327,9007760億6298万+1.93%31.522.22
07/244,3704,3904,3504,360+0.23%305,3007716億3845万+1.49%31.342.21
07/234,2954,3854,2904,350+0.69%294,5007698億6864万+1.45%31.272.21
07/224,2804,3404,2804,320+1.17%349,6007645億5920万+0.91%31.052.19
07/194,2504,3104,2354,270+0.47%600,5007557億1013万-0.12%30.72.17
07/184,2854,3054,2354,250-1.39%619,1007521億7051万-0.45%30.552.16
07/174,3054,3204,2904,310-0.35%473,8007627億8939万+1.03%30.982.19
07/164,2904,3354,2804,325-0.12%384,1007654億4410万+1.48%31.092.19
07/124,3704,3804,3204,330+0.23%645,5007663億2901万+1.74%31.132.2
07/114,3304,3454,2654,320-0.23%673,7007645億5920万+1.77%31.052.19
07/104,3354,3854,3254,330-1.03%546,1007663億2901万+2.27%31.132.2
07/094,3404,3954,3404,375+0.92%504,4007742億9317万+3.6%31.452.22
07/084,3054,3354,2904,335-0.23%553,8007672億1392万+3.04%31.162.2
07/054,3354,3654,3304,345+0.46%315,4007689億8373万+3.72%31.232.2
07/044,3254,3454,2904,325+0.7%283,6007654億4410万+3.54%31.092.19
07/034,3304,3354,2654,295-1.94%498,6007601億3467万+3.02%30.872.18
07/024,4154,4204,3404,380-0.68%543,9007751億7808万+5.26%31.492.22
07/014,3904,4404,3804,410+3.64%750,5007804億8751万+6.21%31.72.24
06/284,2154,2754,2054,255-0.12%564,0007530億5541万+2.8%30.592.16