株価チャート

2019/06/19～2019/11/14

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
11/142,7372,7662,6982,706-0.37%956,4001550億4464万-6.63%98.680.94
11/132,7512,7682,6672,716-1.45%1,903,1001556億1760万-6.02%99.040.94
11/122,7652,7982,7062,756-13.2%3,964,5001579億947万-4.41%100.50.96
11/113,2403,2703,1653,175-2.91%904,8001819億1675万+10.47%115.781.1
11/083,2703,2953,2253,270+2.03%718,0001873億5993万+14.74%119.241.13
11/073,2003,2353,1753,205-1.08%640,0001836億3565万+13.57%116.871.11
11/063,1803,2453,1653,240+2.53%614,4001856億4103万+15.88%118.151.12
11/053,1203,1753,1053,160+4.12%944,0001810億5730万+14.16%115.231.1
11/012,9603,0402,9403,035-0.98%660,6001738億9522万+10.56%110.671.05
10/313,0803,0853,0303,065+0.49%569,1001756億1412万+12.48%111.771.06
10/303,1303,1353,0453,050-3.94%876,5001747億5467万+12.8%111.221.06
10/293,1103,1753,1003,175+2.75%669,3001819億1675万+18.29%115.781.1
10/283,1103,1553,0753,090+2.15%1,044,0001770億4654万+16.12%112.681.07
10/252,9533,0252,9433,025+3.28%1,010,5001733億2226万+14.54%110.311.05
10/242,8732,9652,8732,929+2.95%941,3001678億2178万+11.62%106.811.02
10/232,8182,8602,8012,845+1.07%711,0001630億887万+8.92%103.750.99
10/212,7662,8282,7522,815+1.77%1,149,5001612億8997万+8.27%102.650.98
10/182,7142,7862,7142,766+2.33%1,049,7001584億8243万+6.92%100.860.96
10/172,6972,7122,6732,703+0.07%446,1001548億7275万+5.01%98.570.94
10/162,7282,7652,6992,701-0.44%970,3001547億5815万+5.47%98.490.94
10/152,7402,7602,7112,713+2.3%865,2001554億4571万+6.52%98.930.94
10/112,6062,6602,5972,652+4%1,057,0001519億5062万+4.74%96.710.92
10/102,5362,5542,5022,550+0.55%371,0001461億637万+1.31%92.990.88
10/092,5252,5382,4972,536-1.13%465,3001453億421万+1.24%92.480.88
10/082,5282,5782,5282,565+2.07%616,1001469億6582万+2.89%93.540.89
10/072,5722,5812,5042,513-0.75%411,8001439億8639万+1.33%91.640.87
10/042,5312,5392,4922,532-0.39%640,7001450億7503万+2.72%92.330.88
10/032,5182,5552,5162,542-0.9%557,4001456億4799万+3.84%92.70.88
10/022,5302,5672,5112,565-0.58%511,8001469億6582万+5.43%93.540.89
10/012,5562,6122,5462,580+1.06%635,0001478億2526万+6.88%94.080.89
09/302,5492,5792,5292,553+0.04%464,3001462億7826万+6.51%93.10.89
09/272,5702,5952,5162,552-1.28%542,8001462億2096万+7.14%93.060.88
09/262,5672,6112,5612,585+2.3%861,6001481億1175万+9.3%94.260.9
09/252,5162,5362,4902,527-0.47%472,6001447億8854万+7.53%92.150.88
09/242,5552,5772,5302,539-0.78%528,5001454億7610万+8.74%92.590.88
09/202,5772,5842,5472,559-0.89%608,8001466億2204万+10.25%93.320.89
09/192,5892,6272,5772,582-0.31%528,2001479億3986万+11.97%94.160.9
09/182,5802,5962,5372,590-0.88%955,7001483億9823万+13.05%94.450.9
09/172,5832,6552,5832,6130%704,8001497億1605万+14.91%95.290.91
09/132,5782,6182,5322,613+2.15%944,9001497億1605万+15.67%95.290.91
09/122,5422,5802,5172,558+2.4%932,1001465億6474万+13.89%93.280.89
09/112,4882,5152,4712,498+2.67%758,1001431億2694万+11.72%91.090.87
09/102,4152,4452,4112,433+2.83%714,5001394億266万+9.05%88.720.84
09/092,3602,3742,3432,366+0.34%357,0001355億6379万+6.24%86.280.82
09/062,3522,3682,3092,358+0.34%817,8001351億542万+5.83%85.990.82
09/052,3002,3742,3002,350+4.17%1,108,2001346億4704万+5.15%85.70.81
09/042,2502,2602,2312,256-0.53%355,9001292億6116万+0.58%82.270.78
09/032,2422,2832,2402,268+1.25%480,6001299億4872万+0.71%82.70.79
09/022,2212,2542,2002,240+0.49%565,7001283億4441万-0.84%81.680.78
08/302,1812,2422,1802,229+3.87%989,3001277億1415万-1.76%81.280.77
08/292,1342,1642,1272,146+1.71%849,7001229億5853万-5.96%78.260.74
08/282,1452,1552,1052,110-1.63%514,2001208億9585万-8.22%76.940.73
08/272,1172,1812,1142,145+1.71%814,8001229億124万-7.42%78.220.74
08/262,0912,1292,0822,109-2.27%609,3001208億3856万-9.56%76.910.73
08/232,1652,1712,1422,158+0.09%415,6001236億4609万-8.21%78.690.75
08/222,1542,1682,1382,156+0.33%622,8001235億3150万-8.84%78.620.75
08/212,1652,1822,1352,149-1.87%745,6001231億3042万-9.78%78.370.74
08/202,1822,1912,1682,190+1.15%749,4001254億7958万-8.67%79.860.76
08/192,1952,2112,1642,165-0.78%441,1001240億4717万-10.17%78.950.75
08/162,1572,1872,1462,182+0.37%563,8001250億2121万-9.87%79.570.76
08/152,1202,1892,0952,174-1.81%786,6001245億6284万-10.57%79.280.75
08/142,2232,2472,1702,214+2.31%702,7001268億5470万-9.41%80.740.77
08/132,1922,1932,1332,164-3.31%980,7001239億8987万-11.93%78.910.75
08/092,2772,3322,2232,238-2.65%1,333,2001282億2982万-9.5%81.610.78
08/082,2982,3192,2642,299-0.48%694,1001317億2492万-7.45%83.840.8
08/072,3372,3752,2972,310-2.2%773,9001323億5518万-7.27%84.240.8
08/062,2372,3762,2222,362+1.07%823,7001353億3460万-5.6%86.130.82
08/052,3452,3652,2912,337-1.93%763,1001339億219万-7%85.220.81
08/022,4602,4732,3792,383-6.59%1,304,1001365億3783万-5.55%86.90.83
08/012,4932,5782,4812,551+0.75%681,0001461億6366万+0.75%93.020.88
07/312,4852,5362,4702,532+2.1%917,0001450億7503万0%92.330.88
07/302,4632,5072,4602,480+0.73%428,6001420億9560万-2.09%90.440.86
07/292,4862,4872,4222,462-1.05%508,0001410億6426万-2.92%89.780.85
07/262,5232,5332,4782,488-2.74%686,4001425億5398万-2.09%90.730.86
07/252,5972,5972,5412,558-0.08%459,3001465億6474万+0.59%93.280.89
07/242,5512,6062,5502,560+0.35%735,0001466億7933万+0.71%93.350.89
07/232,5082,5622,4662,551+0.47%876,5001461億6366万+0.55%93.020.88
07/222,5962,6152,5202,539-1.4%718,5001454億7610万+0.28%92.590.88
07/192,5032,5932,4922,575+2.79%815,0001475億3878万+1.78%93.90.89
07/182,5612,5772,4932,505-3.13%768,3001435億2802万-0.79%91.350.87
07/172,5352,6112,5282,586+1.61%932,1001481億6904万+2.46%94.30.9
07/162,4982,5512,4892,545+2.29%972,2001458億1988万+1.03%92.810.88
07/122,4582,4992,4392,488+1.72%965,8001425億5398万-1.07%90.730.86
07/112,4102,4582,4022,446+0.74%763,8001401億4752万-2.67%89.20.85
07/102,4692,4692,4212,428-2.61%1,099,2001391億1618万-3.31%88.540.84
07/092,5212,5252,4682,493-1.62%864,3001428億4046万-0.72%90.910.86
07/082,5482,5492,5102,534-1.52%653,7001451億8962万+1.16%92.40.88
07/052,5132,6022,5102,573+2.55%1,130,9001474億2419万+3.17%93.830.89
07/042,4972,5232,4782,509+0.84%657,4001437億5720万+1.05%91.490.87
07/032,5252,5342,4572,488-3.9%1,331,3001425億5398万+0.53%90.730.86
07/022,5822,6012,5552,589-1.56%748,1001483億4093万+5.07%94.410.9
07/012,6502,6502,5802,630+2.1%968,8001506億9010万+7.43%95.910.91
06/282,5992,6032,5632,576-1.34%741,8001475億9608万+6.01%93.940.89
06/272,6132,6302,5892,611+2.11%615,1001496億146万+8.07%95.210.91
06/262,5532,5942,5522,557-0.2%685,5001465億744万+6.45%93.240.89
06/252,5802,6072,5492,562+0.31%561,1001467億9393万+7.02%93.430.89
06/242,5522,5812,5422,554-0.55%318,6001463億3555万+7%93.130.89
06/212,5852,5942,5562,568+0.9%743,5001471億3770万+7.76%93.640.89
06/202,5592,5632,4732,545-0.12%998,0001458億1988万+6.84%92.810.88
06/192,5102,5882,5102,548+5.46%1,307,1001459億9177万+6.88%92.920.88