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
11/251,5761,5761,5291,532+1.12%7,200143億4764万-1.03%3.460.32
11/221,5081,5221,5061,515+0.07%12,400141億8843万-1.69%3.420.32
11/211,5521,5521,5071,514-2.45%15,700141億7907万-1.43%3.420.32
11/201,5831,5851,5421,552-2.21%10,100145億3495万+1.44%3.510.33
11/191,6101,6101,5861,587-1.43%6,000148億6273万+4.27%3.590.33
11/181,6171,6241,6021,610+0.31%7,100150億7814万+6.48%3.640.34
11/151,5631,6171,5631,605+2.69%10,500150億3131万+6.93%3.630.34
11/141,5511,5711,5501,563+0.13%17,100146億3797万+4.83%3.530.33
11/131,5941,5941,5551,561-2.07%12,400146億1924万+5.4%3.530.33
11/121,6091,6091,5831,594-0.93%16,400149億2829万+8.44%3.60.33
11/111,5871,6091,5791,609+1.51%22,200150億6877万+10.36%3.640.34
11/081,6221,6261,5781,585-1.49%24,100148億4400万+9.54%3.580.33
11/071,6081,6091,5901,609-1.29%11,000150億6877万+11.89%3.640.34
11/061,6151,6441,6111,630+1.18%22,600152億6544万+14.15%3.680.34
11/051,5771,6171,5721,611+2.55%34,400150億8750万+13.69%3.640.34
11/011,5891,5891,5611,571-1.13%12,000147億1289万+11.58%3.550.33
10/311,5791,5891,5551,5890%19,600148億8146万+13.5%3.590.33
10/301,5611,5891,5421,589+2.12%47,100148億8146万+14.15%3.590.33
10/291,5711,5931,5531,556-1.52%25,200145億7241万+12.43%3.520.33
10/281,5511,6051,5511,580+6.68%70,100147億9718万+14.83%3.570.33
10/251,4581,4861,4421,481+2.7%25,300138億7001万+8.5%3.350.31
10/241,4601,4601,4251,442-1.1%10,900135億476万+6.19%3.260.3
10/231,3771,4621,3761,458+5.65%47,200136億5461万+7.84%3.30.31
10/211,3741,3841,3701,380+0.51%5,300129億2412万+2.68%3.120.29
10/181,3721,3991,3661,373+0.07%17,000128億5856万+2.46%3.10.29
10/171,3501,3791,3271,372-0.51%12,500128億4919万+2.85%3.10.29
10/161,3671,3851,3651,379+0.95%26,100129億1475万+3.84%3.120.29
10/151,3521,3771,3281,366+1.86%14,500127億9300万+3.33%3.090.29
10/111,3361,3511,3211,341+0.37%17,100125億5887万+1.9%3.030.28
10/101,3541,3541,3221,336-1.33%9,300125億1204万+2.14%3.020.28
10/091,3481,3611,3361,354+0.37%11,400126億8062万+4.07%3.060.28
10/081,3101,3671,3101,349+3.29%30,100126億3379万+4.33%3.050.28
10/071,3141,3151,2931,306+1.32%10,200122億3108万+1.63%2.950.27
10/041,2951,3001,2741,289-0.54%15,500120億7187万+0.94%2.910.27
10/031,2971,3121,2691,296-3.07%33,000121億3743万+1.97%2.930.27
10/021,3481,3541,3331,337-1.91%11,400125億2141万+5.78%3.020.28
10/011,3371,3751,3261,363+1.56%25,300127億6491万+8.61%3.080.29
09/301,3581,3731,3351,342-2.33%22,200125億6823万+7.53%3.030.28
09/271,3711,3741,3501,374-0.51%13,500128億6792万+10.72%3.110.29
09/261,3721,4001,3641,381+1.1%31,800129億3348万+11.91%3.120.29
09/251,3941,3941,3571,366-2.15%38,300127億9300万+11.33%3.090.29
09/241,3771,4051,3651,396+0.65%34,600130億7396万+14.43%3.160.29
09/201,3451,3871,3441,387+3.51%51,500129億8967万+14.44%3.140.29
09/191,3281,3451,2961,340+0.9%38,400125億4950万+11.3%3.030.28
09/181,3031,3351,2911,328+1.84%38,800124億3712万+10.67%30.28
09/171,2821,3101,2671,304+1.72%28,600122億1235万+9.12%2.950.27
09/131,2721,2911,2531,282+0.94%33,300120億632万+7.46%2.90.27
09/121,2711,2811,2541,2700%23,000118億9393万+6.54%2.870.27
09/111,2281,2711,2231,270+3.59%28,100118億9393万+6.63%2.870.27
09/101,2221,2351,2031,226+0.33%27,500114億8186万+2.94%2.770.26
09/091,2181,2301,1961,222-0.24%29,700114億4440万+2.43%2.760.26
09/061,2071,2331,2011,225+1.41%16,600114億7249万+2.34%2.770.26
09/051,1611,2141,1611,208+4.14%35,700113億1328万+0.42%2.730.25
09/041,1551,1761,1521,160+0.09%16,400108億6375万-4.13%2.620.24
09/031,1621,1771,1571,159+0.43%28,600108億5438万-4.84%2.620.24
09/021,1411,1651,1341,154+1.14%32,600108億756万-5.87%2.610.24
08/301,1191,1471,1071,141+3.16%31,700106億8581万-7.46%2.580.24
08/291,1271,1351,0921,106-1.95%27,300103億5802万-10.88%2.50.23
08/281,1301,1401,1241,128-0.18%21,400105億6406万-9.69%2.550.24
08/271,1261,1491,1241,130+0.53%34,000105億8279万-10.1%2.550.24
08/261,1341,1521,1161,124-4.18%50,500105億2660万-11.08%2.540.24
08/231,1961,1961,1641,173-0.42%20,000109億8550万-7.71%2.650.25
08/221,1991,1991,1771,178-1.17%13,400110億3232万-7.54%2.660.25
08/211,2001,2001,1771,192-0.91%10,800111億6344万-6.73%2.690.25
08/201,2051,2061,1931,203+0.17%8,600112億6646万-6.24%2.720.25
08/191,2021,2081,1901,201+0.25%8,100112億4773万-6.68%2.710.25
08/161,1861,2111,1821,198+1.01%11,900112億1963万-7.28%2.710.25
08/151,2141,2141,1751,186-3.5%31,000111億725万-8.56%2.680.25
08/141,2391,2391,2141,229+1.32%22,800115億995万-5.61%2.780.26
08/131,2381,2471,2131,213-2.96%36,000113億6011万-6.98%2.740.25
08/091,2521,2611,2261,250+0.16%23,100117億663万-4.43%2.830.26
08/081,2521,2631,2431,248-0.72%15,300116億8790万-4.81%2.820.26
08/071,2531,2851,2441,257-0.71%17,200117億7218万-4.27%2.840.26
08/061,2201,2791,2181,266-1.09%30,500118億5647万-3.58%2.860.27
08/051,2871,3061,2531,280-2.44%23,000119億8759万-2.44%2.890.27
08/021,3441,3441,2801,312-4.37%39,100122億8728万+0.15%2.970.28
08/011,4001,4001,3481,372-1.51%40,900128億4919万+5.05%3.10.29
07/311,3421,4501,3091,393+2.43%61,500130億4586万+7.24%3.150.29
07/301,3491,3701,3491,360+0.82%14,700127億3681万+5.26%3.070.29
07/291,3171,3561,3171,349+1.73%11,600126億3379万+4.9%3.050.28
07/261,3391,3561,3141,326-1.56%21,800124億1839万+3.59%30.28
07/251,3341,3481,3271,347+1.97%16,000126億1506万+5.65%3.040.28
07/241,3201,3241,3061,321+0.23%11,800123億7156万+4.02%2.990.28
07/231,3021,3281,2991,318+1.23%22,200123億4347万+4.27%2.980.28
07/221,2951,3111,2921,302+1.01%13,500121億9362万+3.25%2.940.27
07/191,2601,2951,2551,289+2.46%20,300120億7187万+2.46%2.910.27
07/181,2881,2901,2511,258-2.1%25,000117億8155万+0.24%2.840.26
07/171,3021,3021,2651,285-1.15%26,400120億3441万+2.55%2.90.27
07/161,3211,3211,2801,300-1.59%30,500121億7489万+4.08%2.940.27
07/121,3361,3361,3041,321-0.83%14,900123億7156万+6.19%2.990.28
07/111,3191,3391,3081,332+2.07%18,500124億7458万+7.68%3.010.28
07/101,3381,3381,3021,305-0.46%16,900122億2172万+6.18%2.950.27
07/091,2941,3141,2941,311+1.94%17,400122億7791万+7.11%2.960.27
07/081,3121,3141,2691,286-2.06%46,100120億4378万+5.67%2.910.27
07/051,3191,3321,2991,313-1.2%19,300122億9664万+8.51%2.970.28
07/041,2821,3361,2751,329+3.59%29,400124億4649万+10.47%30.28
07/031,2721,2891,2641,283+0.63%28,000120億1568万+7.18%2.90.27
07/021,2501,3381,2441,275+2.82%58,500119億4076万+6.87%2.880.27
07/011,2271,2491,2241,240+2.39%29,300116億1297万+4.29%2.80.26
06/281,2141,2251,2111,211-0.41%30,200113億4138万+1.94%2.740.25