株価チャート

2019/07/04～2019/11/29

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
11/29530530524527-0.75%46,300116億8212万-2.95%-0.53
11/28541544530531-3.45%143,400117億7078万-2.03%-0.54
11/27563565550550-2.14%155,100121億9196万+1.66%-0.56
11/26576577561562-1.75%93,700124億5797万+4.27%-0.57
11/25570575567572+0.35%101,300126億7964万+6.52%-0.58
11/22563574560570+1.42%69,900126億3531万+6.74%-0.58
11/21561563558562-0.18%46,100124億5797万+5.64%-0.57
11/20557565551563+0.36%82,000124億8013万+6.43%-0.57
11/19563563560561-0.36%33,000124億3580万+6.45%-0.57
11/18556564555563+1.44%86,700124億8013万+7.44%-0.57
11/15543555543555+2.97%44,600123億280万+6.32%-0.56
11/14550551536539-2.71%72,100119億4812万+3.85%-0.55
11/13559564554554-0.36%43,500122億8063万+6.95%-0.56
11/12551569551556+0.54%115,900123億2496万+7.75%-0.56
11/11545554543553+2.03%52,600122億5846万+7.59%-0.56
11/08539550537542+0.93%100,900120億1462万+6.07%-0.55
11/07535539531537+0.19%56,200119億379万+5.29%-0.55
11/06537538531536+0.56%42,300118億8162万+5.51%-0.54
11/05539549530533+2.3%125,000118億1512万+5.13%-0.54
11/01520526519521-1.51%105,300115億4911万+2.76%-0.53
10/31532539525529-2.04%71,600117億2645万+4.55%-0.54
10/30513542513540+5.88%133,100119億7029万+6.93%-0.55
10/29509513508510+0.2%37,000113億527万+1.19%-0.52
10/28508509505509+0.79%32,800112億8311万+0.99%-0.52
10/25505507505505+0.2%17,800111億9444万+0.4%-0.51
10/24508508504504-0.2%22,100111億7227万+0.2%-0.51
10/23506506504505+0.4%27,600111億9444万+0.4%-0.51
10/21508508502503+0.2%18,100111億5010万0%-0.51
10/18504506502502-0.4%25,100111億2793万-0.2%-0.51
10/17506507502504-0.2%21,700111億7227万+0.4%-0.51
10/16504505500505+1%20,900111億9444万+0.6%-0.51
10/15506506500500-0.2%29,900110億8360万-0.2%-0.51
10/115025034985010%33,200111億577万+0.2%-0.51
10/10502503499501+0.4%23,100111億577万+0.4%-0.51
10/094995014974990%19,300110億6143万+0.2%-0.51
10/085025054984990%17,600110億6143万+0.4%-0.51
10/07501502499499-0.2%11,800110億6143万+0.6%-0.51
10/04503506497500-0.6%34,300110億8360万+1.01%-0.51
10/03495503493503+0.6%27,000111億5010万+1.82%-0.51
10/02494505492500-0.4%50,700110億8360万+1.63%-0.51
10/015035084995020%21,000111億2793万+2.24%-0.51
09/30507509502502-0.99%15,800111億2793万+2.45%-0.51
09/27515517507507-1.55%21,700112億3877万+3.68%-0.51
09/26518522513515+0.98%31,200114億1611万+5.53%-0.52
09/255085155055100%25,100113億527万+4.72%-0.52
09/24509513506510+0.79%24,600113億527万+4.94%-0.52
09/20507507501506+0.4%22,600112億1660万+4.33%-0.51
09/19505505500504+1%23,100111億7227万+4.13%-0.51
09/18506506497499-1.38%14,400110億6143万+3.31%-0.51
09/17500506500506+1%16,000112億1660万+4.98%-0.51
09/13504504495501+0.6%40,400111億577万+4.38%-0.51
09/12499501495498+0.2%19,700110億3927万+3.97%-0.51
09/11490497485497+1.43%15,300110億1710万+3.97%-0.5
09/10481490481490+1.24%10,500108億6193万+2.73%-0.5
09/09480484479484+0.83%6,100107億2893万+1.68%-0.49
09/06480482477480+0.42%5,800106億4026万+0.84%-0.49
09/05480483476478+0.63%11,300105億9592万+0.42%-0.49
09/04477481475475-0.42%4,700105億2942万-0.21%-0.48
09/03475481475477+0.42%16,600105億7375万0%-0.48
09/02480480475475-1.04%4,700105億2942万-0.42%-0.48
08/30476480474480+1.48%10,700106億4026万+0.63%-0.49
08/29470475470473+0.64%4,000104億8509万-0.84%-0.48
08/28468472467470+0.21%5,400104億1858万-1.67%-0.48
08/27473475469469+0.64%6,100103億9642万-1.88%-0.48
08/26468469466466-1.48%11,200103億2992万-2.71%-0.47
08/23472477471473-1.05%11,400104億8509万-1.25%-0.48
08/22488489474478-1.24%17,200105億9592万-0.21%-0.49
08/21483487483484-0.41%3,500107億2893万+1.04%-0.49
08/20482487482486+0.41%4,000107億7326万+1.46%-0.49
08/194854874834840%6,100107億2893万+1.04%-0.49
08/16483487483484+0.83%6,300107億2893万+1.04%-0.49
08/15482483478480-0.41%8,300106億4026万+0.21%-0.49
08/14474482474482+2.55%8,200106億8459万+0.63%-0.49
08/13470475470470-0.84%10,400104億1858万-2.08%-0.48
08/09477479473474+0.42%6,700105億725万-1.46%-0.48
08/08475477471472+0.21%4,900104億6292万-2.07%-0.48
08/07474477471471+0.86%7,600104億4075万-2.28%-0.48
08/06465468463467-0.64%12,600103億5208万-3.31%-0.47
08/05477480470470-1.26%15,000104億1858万-3.09%-0.48
08/02483483475476-2.26%13,700105億5159万-2.06%-0.48
08/01489489485487+0.21%4,800107億9543万0%-0.49
07/31488489486486-0.82%3,700107億7326万-0.21%-0.49
07/30486490486490+1.87%7,000108億6193万+0.41%-0.5
07/29477481477481+0.21%2,500106億6242万-1.43%-0.49
07/26482487478480-0.21%9,100106億4026万-1.84%-0.49
07/25481485481481-0.82%7,200106億6242万-2.04%-0.49
07/24485485482485+0.62%6,200107億5109万-1.42%-0.49
07/23476482476482+1.26%5,600106億8459万-2.23%-0.49
07/22476476470476-0.63%11,400105億5159万-3.64%-0.48
07/19471482471479+1.7%9,800106億1809万-3.23%-0.49
07/18482483471471-1.88%18,400104億4075万-5.23%-0.48
07/17483486480480-0.83%13,400106億4026万-3.61%-0.49
07/16482485482484+0.62%3,600107億2893万-3.2%-0.49
07/12485488481481-1.03%8,500106億6242万-3.99%-0.49
07/11487487483486+1.46%6,600107億7326万-3.19%-0.49
07/10492495479479-3.23%31,400106億1809万-4.77%-0.49
07/09498499492495-0.8%12,200109億7276万-1.79%-0.5
07/08494501493499+0.81%15,400110億6143万-0.8%-0.51
07/05490495490495+1.02%12,500109億7276万-1.59%-0.5
07/04488492487490+0.62%11,500108億6193万-2.78%-0.5