株価チャート

2019/07/03~2019/11/29

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
11/29589589576580-2.19%24,80010億3889万-1.69%-1.92
11/28616625583593-3.73%30,20010億6218万+0.51%-1.96
11/27611620600616+1.48%24,90011億337万+4.41%-2.04
11/26600609586607+1.68%31,60010億8725万+3.23%-2.01
11/25582598570597+1.36%59,00010億6934万+1.7%-1.97
11/22586590577589+1.73%13,40010億5501万+0.51%-1.95
11/21578582575579-0.17%4,10010億195万-1.19%-1.85
11/20572582572580+1.05%7,90010億369万-1.02%-1.85
11/19580580569574-0.69%9,1009億9330万-2.21%-1.83
11/18575580574578+0.52%6,00010億22万-1.53%-1.85
11/155795795735750%4,0009億9503万-2.21%-1.84
11/14574580573575+0.17%2,7009億9503万-2.54%-1.84
11/13577577574574-0.52%2,6009億9330万-3.04%-1.83
11/12573581572577+0.87%9,9009億9849万-2.7%-1.84
11/11576577572572-0.69%3,0009億8984万-3.87%-1.83
11/08577581574576+0.17%10,5009億9676万-3.52%-1.84
11/07574583570575+0.88%13,1009億9503万-4.17%-1.84
11/06579579570570-0.87%13,7009億8638万-5.63%-1.82
11/05580584571575-0.17%22,2009億9503万-5.74%-1.84
11/01580581575576-1.54%26,5009億9676万-6.34%-1.84
10/31637637571585-10.55%143,70010億1234万-5.03%-1.87
10/30677677639654-6.44%66,60011億3174万+6.17%-2.09
10/29617707617699+15.16%477,70012億961万+13.84%-2.23
10/28587616579607+5.2%28,40010億5041万-0.49%-1.94
10/25582582576577-0.86%1,8009億9849万-5.25%-1.84
10/24576585573582+0.52%3,40010億715万-4.75%-1.86
10/23577588576579+0.35%12,90010億195万-5.24%-1.85
10/21571582571577+0.87%4,0009億8690万-5.87%-1.82
10/18573577570572-1.38%12,3009億7834万-6.84%-1.81
10/17583583575580-0.51%3,4009億9203万-5.84%-1.83
10/16582583568583+0.17%14,1009億9716万-5.51%-1.84
10/15599599581582-1.19%7,9009億9545万-5.83%-1.84
10/11592601589589+0.17%4,20010億742万-4.69%-1.86
10/10602602586588-1.34%11,10010億571万-5.01%-1.86
10/09622622594596-4.18%29,10010億1939万-3.87%-1.88
10/08627627616622-0.48%5,80010億6386万+0.16%-1.96
10/07629629614625+2.12%7,90010億6900万+0.48%-1.97
10/04636638612612-2.24%12,20010億4676万-1.45%-1.93
10/036196396056260%14,30010億7071万+0.97%-1.98
10/02631643625626-1.57%16,20010億7071万+0.97%-1.98
10/01673682636636-8.09%49,00010億8781万+2.75%-2.01
09/30693710681692-4.02%69,20011億8359万+11.97%-2.18
09/27793793694721+4.04%706,20012億3319万+17.24%-2.28
09/26603693603693+16.86%42,10011億8530万+13.61%-2.19
09/25593596590593-0.17%2,80010億1426万-2.31%-1.87
09/24589598586594+0.85%1,90010億1597万-2.3%-1.87
09/20587596586589-1.34%4,80010億742万-3.28%-1.86
09/19605609597597-1.32%3,40010億2110万-2.29%-1.88
09/18601605597605+0.17%2,80010億3479万-1.14%-1.91
09/176246246016040%3,00010億3308万-1.63%-1.91
09/13608612603604-0.98%3,00010億3308万-1.79%-1.91
09/12603610598610-0.81%2,10010億4334万-0.81%-1.93
09/116146206136150%3,40010億5189万-0.16%-1.94
09/10599624599615+2.67%4,60010億5189万-0.32%-1.94
09/09603603599599-0.99%50010億2452万-2.92%-1.89
09/06603607600605+0.33%1,50010億3479万-2.26%-1.91
09/05606606601603-0.82%1,70010億3137万-2.9%-1.9
09/04606615605608-0.16%1,10010億3992万-2.25%-1.92
09/03621624609609-0.98%1,90010億4163万-2.4%-1.92
09/02615622603615-4.65%11,90010億5189万-1.6%-1.94
08/30635645628645+7.5%3,40011億320万+2.71%-2.04
08/29599606598600-0.66%3,20010億2624万-4.61%-1.89
08/28606606604604-0.49%50010億3308万-4.43%-1.91
08/27600615598607+1.17%2,00010億3821万-4.56%-1.92
08/26609609600600-3.38%80010億2624万-6.1%-1.89
08/23623623621621+1.97%30010億6215万-3.27%-1.96
08/22619619609609-0.81%1,10010億4163万-5.58%-1.92
08/21607616599614+0.33%3,60010億4981万-5.25%-1.94
08/20622625598612-0.97%4,40010億4639万-6.13%-1.93
08/19619625618618-1.75%3,20010億5665万-5.79%-1.95
08/16628630624629+0.16%1,40010億7546万-4.7%-1.98
08/15634634620628-0.79%6,00010億7375万-5.42%-1.98
08/146276336276330%1,70010億8230万-5.38%-2
08/13620633620633+0.48%2,20010億8230万-6.22%-2
08/09620639620630+0.96%2,20010億7717万-7.35%-1.99
08/07625625618624-0.32%1,50010億6691万-9.04%-1.97
08/066266496186260%5,70010億7033万-9.54%-1.98
08/05627631626626-0.79%3,00010億7033万-10.32%-1.98
08/02647647630631-2.47%2,70010億7888万-10.37%-1.99
08/01650650645647+0.62%1,80011億624万-8.87%-2.04
07/31641644637643-0.31%3,30010億9940万-10.07%-2.03
07/30650654645645-0.77%1,00011億282万-10.66%-2.04
07/29655662649650+0.78%3,00011億1137万-10.59%-2.05
07/26673673625645-4.44%14,50011億282万-12.01%-2.04
07/25674684674675-1.17%6,10011億5411万-8.66%-2.13
07/24709709680683+0.59%7,00011億6779万-8.2%-2.16
07/23675680672679-0.44%1,70011億6095万-9.22%-2.14
07/22682700682682-1.3%2,30011億6308万-9.43%-2.15
07/19679694679691+1.92%4,70011億7843万-8.72%-2.17
07/18694697678678-0.88%1,90011億5626万-10.91%-2.13
07/17683685677684-0.73%3,30011億6649万-10.82%-2.15
07/16712712671689-4.97%12,40011億7502万-10.64%-2.17
07/12719728716725+1.12%2,90012億3641万-6.57%-2.28
07/11719724714717-0.28%6,30012億2277万-7.96%-2.26
07/10740740719719-1.24%7,00012億2618万-8.17%-2.26
07/09754754719728-3.45%8,00012億4153万-7.26%-2.29
07/08752759751754-1.31%4,00012億8587万-4.31%-2.37
07/05770770754764-0.26%5,50013億292万-3.29%-2.4
07/04764766752766-0.91%7,50013億633万-3.28%-2.41
07/03772776767773-1.15%2,40013億1827万-2.52%-2.43