株価チャート

2019/06/25～2019/11/20

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
11/202,2062,2642,2022,260+0.53%428,7001679億9112万-1.57%17.851.27
11/192,3032,3062,2422,248-3.31%564,5001670億9913万-1.92%17.751.26
11/182,2832,3382,2752,325+1.53%466,8001728億2272万+1.66%18.361.31
11/152,2742,3032,2592,290-0.35%436,1001702億2109万+0.53%18.091.29
11/142,3602,3622,2942,298-3%427,9001708億1575万+1.14%18.151.29
11/132,3822,3892,3312,369-0.13%660,0001760億9335万+4.73%18.711.33
11/122,2832,3782,1872,372+1.85%964,4001763億1634万+5.42%18.731.33
11/112,3302,3732,3252,329+0.09%915,0001731億2005万+4.02%18.391.31
11/082,3492,3702,3162,327+1.09%485,4001729億7139万+4.3%18.381.31
11/072,2712,3192,2572,302+0.61%443,1001711億1308万+3.51%18.181.29
11/062,2732,3072,2562,288+1.51%385,5001700億7243万+3.3%18.071.29
11/052,3012,3302,2462,254+0.27%698,4001675億4513万+2.22%17.81.27
11/012,2462,2572,2222,248-2.89%667,9001670億9913万+2.27%17.751.26
10/312,3042,3202,2792,315+0.3%557,4001720億7940万+5.8%18.281.3
10/302,3902,3932,2852,308-3.91%786,5001715億5907万+6.07%18.231.3
10/292,3912,4022,3732,402+1.65%350,9001785億4631万+10.9%18.971.35
10/282,3542,3712,3422,363+1.29%279,8001756億4735万+9.75%18.661.33
10/252,3392,3572,3092,333-0.17%332,5001734億1738万+8.92%18.431.31
10/242,3002,3432,2962,337+2.5%490,9001737億1471万+9.46%18.461.31
10/232,2692,2892,2522,280+1.24%247,2001694億7777万+7.19%18.011.28
10/212,2502,2572,2262,252+0.54%252,8001673億9646万+6.18%17.791.27
10/182,2432,2602,2342,240+0.49%378,4001665億447万+5.81%17.691.26
10/172,2202,2472,2082,229+0.45%453,1001656億8682万+5.54%17.61.25
10/162,2632,2782,2162,219+0.5%952,4001649億4349万+5.27%17.531.25
10/152,2072,2342,1862,208+2.36%566,3001641億2584万+5.04%17.441.24
10/112,1502,1692,1362,157+1.7%713,9001603億3489万+2.96%17.041.21
10/102,1102,1312,0862,1210%399,5001576億5892万+1.73%16.751.19
10/092,0852,1302,0832,121-0.28%345,6001576億5892万+2.12%16.751.19
10/082,0822,1442,0822,127+3.6%582,5001581億492万+2.85%16.81.2
10/072,0912,0952,0372,053-0.82%351,7001526億432万-0.24%16.211.15
10/042,0702,0802,0542,070-0.77%346,3001538億6797万+1.07%16.351.16
10/032,0952,1102,0682,086-2.66%604,1001550億5729万+2.51%16.471.17
10/022,1062,1532,0952,143-0.05%626,7001592億9423万+5.98%16.931.2
10/012,1062,1542,0962,144+3.28%648,4001593億6857万+6.93%16.931.21
09/302,0412,0872,0212,076+1.52%599,1001543億1397万+4.32%16.41.17
09/272,0462,0612,0262,045-0.87%501,5001520億966万+3.54%16.151.15
09/262,0532,1112,0532,063+3%666,8001533億4765万+5.2%16.291.16
09/252,0082,0171,9792,003-1.09%469,7001488億8770万+2.88%15.821.13
09/242,0362,0602,0132,025-0.83%533,7001505億2302万+4.71%15.991.14
09/202,0822,0852,0422,042-2.16%486,4001517億8667万+6.41%16.131.15
09/192,1042,1372,0852,087-0.38%454,3001551億3162万+9.67%16.481.17
09/182,1242,1262,0732,095-2.24%674,4001557億2628万+11.02%16.551.18
09/172,1002,1542,0802,143+0.37%657,2001592億9423万+14.66%16.931.2
09/132,1732,1732,1232,135-0.33%829,0001586億9958万+15.34%16.861.2
09/122,1582,1772,1192,142-0.33%720,4001592億1990万+16.79%16.921.2
09/112,1562,1722,1112,149+1.51%817,9001597億4023万+18.34%16.971.21
09/102,1502,1842,1142,117-0.38%979,4001573億6159万+17.48%16.721.19
09/092,0872,1272,0872,125+2.21%687,1001579億5625万+19.11%16.781.19
09/062,0782,1072,0392,079+2.41%963,2001545億3696万+17.52%16.421.17
09/051,9432,0521,9402,030+6.67%1,164,0001508億9468万+15.21%16.031.14
09/041,8881,9181,8771,903-0.37%380,4001414億5447万+8.31%15.031.07
09/031,8781,9321,8721,910+0.47%500,1001419億7479万+8.65%15.081.07
09/021,8661,9251,8641,901+0.42%525,4001413億580万+8.13%15.011.07
08/301,8201,9111,8111,893+5.99%933,6001407億1114万+7.56%14.951.06
08/291,7811,8121,7761,786+1.42%371,6001327億5758万+1.25%14.111
08/281,7551,7761,7401,761+0.23%412,3001308億9927万-0.56%13.910.99
08/271,7281,7701,7011,757+1.91%389,2001306億194万-1.01%13.880.99
08/261,6801,7401,6801,724-1.43%568,8001281億4898万-3.09%13.620.97
08/231,7061,7611,7061,749+2.82%500,9001300億729万-1.91%13.810.98
08/221,7051,7081,6681,701-0.64%465,4001264億3933万-4.65%13.430.96
08/211,6701,7381,6631,712+0.88%514,7001272億5699万-4.3%13.520.96
08/201,6831,7081,6811,697+1.25%261,1001261億4200万-5.41%13.40.95
08/191,6811,6951,6671,676+1.51%228,9001245億8102万-6.89%13.240.94
08/161,6351,6571,6261,651-0.42%237,3001227億2271万-8.63%13.040.93
08/151,6101,6581,6061,658-0.66%312,2001232億4304万-8.55%13.090.93
08/141,6871,6971,6581,669+1.34%427,5001240億6070万-8.3%13.180.94
08/131,6621,6681,6211,647-3.23%402,4001224億2539万-9.85%13.010.93
08/091,7081,7181,6921,702+0.18%387,9001265億1366万-7.3%13.440.96
08/081,6871,7271,6811,699-0.59%439,4001262億9067万-7.71%13.420.96
08/071,7691,7721,6731,709-4.42%797,3001270億3399万-7.47%13.50.96
08/061,7931,8091,6761,788+6.87%1,279,1001329億625万-3.56%14.121.01
08/051,7191,7381,6431,673-4.51%888,2001243億5803万-10.01%13.210.94
08/021,8121,8271,7241,752-7.35%608,6001302億3028万-6.01%13.840.98
08/011,8861,8971,8441,891-0.84%412,1001405億6248万+1.29%14.931.06
07/311,9201,9311,9041,907-1.5%355,6001417億5180万+2.42%15.061.07
07/301,9271,9621,9161,936+1.2%308,2001439億744万+4.31%15.291.09
07/291,9321,9321,9021,913-1.85%286,9001421億9779万+3.41%15.111.08
07/261,9671,9681,9361,949-1.81%336,9001448億7376万+5.64%15.391.1
07/251,9922,0081,9611,985+0.61%652,2001475億4972万+7.94%15.681.12
07/241,8992,0041,8891,973+5.56%1,092,3001466億5773万+7.76%15.581.11
07/231,8421,8791,8301,869+1.63%251,9001389億2717万+2.52%14.761.05
07/221,8401,8641,8311,839+0.71%275,6001366億5444万+1.04%14.521.03
07/191,7691,8341,7591,826+2.99%360,5001356億8843万+0.38%14.421.03
07/181,8111,8131,7651,773-3.27%329,1001317億5004万-2.48%141
07/171,8471,8561,8291,833-0.43%215,7001362億859万+0.71%14.471.03
07/161,8471,8651,8351,841-0.27%244,2001368億306万+1.15%14.541.03
07/121,8581,8651,8351,846-0.22%345,1001371億7461万+1.54%14.571.04
07/111,7951,8531,7951,850+3.01%393,4001374億7184万+1.98%14.611.04
07/101,8141,8161,7921,796-2.07%451,0001334億5915万-0.66%14.181.01
07/091,8381,8661,8231,834-0.05%364,6001362億8290万+1.61%14.481.03
07/081,8801,8811,8281,835-1.98%421,4001363億5721万+2.06%14.491.03
07/051,8591,8821,8491,872+1.52%318,9001391億665万+4.64%14.781.05
07/041,8461,8531,8381,844+0.44%185,6001370億2599万+3.6%14.561.04
07/031,8761,8761,8221,836-3.27%516,7001364億3152万+3.55%14.51.03
07/021,8791,9031,8691,898-0.26%421,9001410億3868万+7.47%14.991.07
07/011,8521,9181,8511,903+5.78%654,9001414億1023万+8.37%15.021.07
06/281,8021,8191,7781,799-1.53%479,9001336億8208万+3.09%14.21.01
06/271,7841,8311,7831,827+3.92%366,1001357億6274万+5.18%14.421.03
06/261,7611,7841,7541,758-0.9%280,9001306億3541万+1.8%13.880.99
06/251,7801,7971,7621,774-0.62%349,2001318億2435万+3.08%14.011