株価チャート

2019/07/05~2019/12/02

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
12/021,6621,7061,6621,688+2.06%112,000810億1028万-0.3%-0.55
11/291,6581,6711,6521,654+0.43%78,600793億7855万-2.48%-0.54
11/281,6871,6941,6441,647-2.37%113,200790億4261万-3.06%-0.54
11/271,6981,7171,6821,687+1.02%144,100809億6228万-0.88%-0.55
11/261,6861,6891,6681,670-0.36%116,100801億4642万-1.94%-0.55
11/251,6791,6861,6661,676+1.88%93,900804億3437万-1.7%-0.55
11/221,6421,6581,6421,6450%67,000789億4663万-3.63%-0.54
11/211,6431,6681,6251,645-0.84%120,700789億4663万-3.86%-0.54
11/201,6461,6751,6411,659-0.06%123,000796億1851万-3.27%-0.55
11/191,6561,6671,6501,660-0.12%72,400796億6650万-3.26%-0.55
11/181,6511,6721,6481,662+0.24%107,100797億6249万-3.15%-0.55
11/151,6371,6581,6271,658+1.78%175,900795億7052万-3.38%-0.54
11/141,6621,6691,6261,629-2.1%235,700781億7876万-5.18%-0.54
11/131,6781,6871,6591,664-1.89%171,800798億5847万-3.2%-0.55
11/121,6981,7041,6751,696+0.47%191,300813億9421万-1.4%-0.56
11/111,6691,6881,6551,688+1.75%252,500810億1028万-1.8%-0.55
11/081,6661,6841,6461,659+1.22%315,600796億1851万-3.55%-0.55
11/071,6761,6811,6101,639-2.5%446,500786億5867万-4.82%-0.54
11/061,6731,7201,6671,681-7.79%930,900806億7433万-2.49%-0.55
11/051,8021,8471,7931,823+3.05%252,500874億8918万+5.68%-0.6
11/011,7521,7741,7461,769-0.9%135,500848億9762万+2.73%-0.58
10/311,7881,7961,7461,785-0.56%147,200856億6549万+3.72%-0.59
10/301,7931,8001,7771,795+0.17%121,000861億4541万+4.42%-0.59
10/291,7801,7991,7701,792+1.64%80,000860億143万+4.31%-0.59
10/281,7471,7691,7451,763+1.15%104,700846億967万+2.68%-0.58
10/251,7421,7461,7211,743+0.29%95,100836億4983万+1.51%-0.57
10/241,7301,7461,7191,738+0.87%120,900834億987万+0.99%-0.57
10/231,7091,7261,6971,723+0.47%135,000826億8999万-0.12%-0.57
10/211,7331,7351,7091,715-0.87%84,100823億606万-0.87%-0.56
10/181,7371,7561,7231,730+0.29%63,400830億2594万-0.23%-0.57
10/171,7431,7431,7201,725-1.09%63,000827億8598万-0.58%-0.57
10/161,7481,7601,7291,744+1.16%144,400836億9782万+0.58%-0.57
10/151,7251,7391,7121,724+2.25%134,200827億3798万-0.52%-0.57
10/111,6761,6901,6501,686+1.44%167,500809億1429万-2.6%-0.55
10/101,6751,6861,6371,662-0.72%184,500797億6249万-3.82%-0.55
10/091,6611,6781,6601,674-1.01%82,400803億3839万-3.18%-0.55
10/081,6761,7031,6711,691+1.26%92,800811億5425万-2.08%-0.56
10/071,6741,6891,6591,670-0.18%108,400801億4642万-3.24%-0.55
10/041,6731,6771,6521,673-0.3%76,100802億9040万-2.9%-0.55
10/031,6521,6911,6521,678-1.81%131,500805億3036万-2.44%-0.55
10/021,7051,7211,7011,709-0.87%79,500820億1811万-0.52%-0.56
10/011,7071,7331,7061,724+1.83%119,000827億3798万+0.64%-0.57
09/301,6831,7031,6771,693-0.29%108,600812億5024万-0.94%-0.56
09/271,7221,7221,6841,698-2.53%159,800814億9020万-0.53%-0.56
09/261,7571,7721,7351,742-0.06%207,200836億184万+2.29%-0.57
09/251,7351,7501,7211,743-0.34%124,700836億4983万+2.65%-0.57
09/241,7511,7651,7391,749-1.07%198,400839億3778万+3.31%-0.57
09/201,7781,7791,7411,768+0.4%257,300848億4963万+4.8%-0.58
09/191,7611,7971,7571,761-0.68%251,900845億1368万+4.82%-0.58
09/181,8191,8191,7511,773-3.33%217,900850億8959万+5.91%-0.58
09/171,8461,8461,8171,834-0.65%99,100880億1709万+10.08%-0.6
09/131,8441,8601,8281,846+0.38%129,800885億9299万+11.41%-0.61
09/121,8281,8591,8171,839+1.66%146,000882億5705万+11.79%-0.6
09/111,7801,8091,7771,809+2.38%142,300868億1729万+10.71%-0.59
09/101,7171,7681,7071,767+4.12%141,200848億163万+8.87%-0.58
09/091,6981,6981,6671,697-0.59%81,600814億4220万+4.88%-0.56
09/061,6971,7141,6901,707+1.43%94,000819億2212万+5.5%-0.56
09/051,6381,7021,6321,683+3.76%150,500807億7032万+3.89%-0.55
09/041,6491,6491,6201,622-2.47%134,200778億4281万-0.12%-0.53
09/031,6541,6701,6471,663+0.97%112,400798億1048万+1.96%-0.55
09/021,6231,6581,6191,647-0.3%97,000790億4261万+0.73%-0.54
08/301,6191,6541,6091,652+3.7%140,100792億8257万+0.67%-0.54
08/291,6101,6101,5791,593-1.12%180,100764億5105万-3.34%-0.52
08/281,6271,6271,6081,611-1.04%150,300773億1490万-2.78%-0.53
08/271,6101,6481,6101,628+2.52%256,100781億3076万-2.16%-0.53
08/261,5871,5961,5801,588-2.22%194,500762億1109万-4.85%-0.52
08/231,6091,6301,6061,624+0.31%166,200779億3880万-3.04%-0.53
08/221,6111,6221,6081,619+0.5%201,100776億9884万-3.52%-0.53
08/211,6021,6241,6011,611-0.37%147,800773億1490万-4.33%-0.53
08/201,6121,6201,6021,617+0.31%182,200776億285万-4.38%-0.53
08/191,6021,6271,6011,612+1%177,400773億6289万-5.06%-0.53
08/161,5961,6071,5871,596-0.62%231,200765億9502万-6.39%-0.52
08/151,5651,6121,5591,606+0.06%229,300770億7494万-6.19%-0.53
08/141,5901,6151,5871,605+2.43%246,300770億2695万-6.63%-0.53
08/131,5801,5871,5561,567-2.31%248,200752億326万-9.26%-0.51
08/091,5811,6091,5771,604+2.43%235,400769億7896万-7.6%-0.53
08/081,5391,5781,5341,566+1.23%204,400751億5527万-10.21%-0.51
08/071,5451,5821,5421,5470%355,700742億4342万-11.75%-0.51
08/061,5161,5721,5091,547-5.44%658,200742億4342万-12.3%-0.51
08/051,6751,6801,6141,636-3.93%322,000785億1470万-7.83%-0.54
08/021,7251,7281,6841,703-3.51%283,900817億3015万-4.38%-0.56
08/011,7631,7771,7501,765-0.9%156,900847億565万-0.95%-0.58
07/311,7881,8011,7811,781-0.39%207,200854億7352万+0.06%-0.59
07/301,7801,8041,7751,788+1.3%217,700858億946万+0.62%-0.59
07/291,7861,7861,7611,765-1.18%128,800847億565万-0.51%-0.58
07/261,8121,8221,7861,786-2.35%245,500857億1348万+0.73%-0.59
07/251,8191,8311,8081,829+0.94%171,400877億7713万+3.27%-0.6
07/241,7891,8201,7891,812+1.29%164,200869億6127万+2.49%-0.6
07/231,7641,7921,7591,789+1.47%149,000858億5746万+1.36%-0.59
07/221,7461,7781,7461,763+1.03%165,000845億8181万0%-0.61
07/191,7021,7501,6991,745+2.53%195,900837億1824万-1.02%-0.6
07/181,7521,7561,7011,702-3.57%216,000816億5527万-3.51%-0.58
07/171,7761,7801,7581,765-1.12%178,400846億7776万-0.11%-0.61
07/161,7901,8001,7811,785+0.17%142,300856億3729万+0.96%-0.61
07/121,7931,7951,7771,782+0.11%136,200854億9336万+0.79%-0.61
07/111,7801,7861,7731,780-0.06%204,900853億9740万+0.79%-0.61
07/101,7771,7871,7651,781+0.23%191,100854億4538万+0.96%-0.61
07/091,8001,8121,7711,777-1.17%130,700852億5348万+0.79%-0.61
07/081,8101,8181,7971,798-0.66%112,600862億6097万+2.16%-0.62
07/051,7971,8141,7951,810+0.72%112,200868億3669万+3.08%-0.62