株価チャート

2019/06/17~2019/11/12

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
11/121,9331,9711,9241,970+1.86%129,5001064億2299万+8.24%12.250.71
11/111,9731,9781,9301,934-2.18%107,8001044億7820万+7.03%12.030.69
11/081,9501,9791,9441,977+2.54%227,6001068億114万+9.96%12.30.71
11/071,9381,9401,9001,928+0.47%145,3001041億5407万+7.89%11.990.69
11/061,9101,9251,8911,919+1.64%183,6001036億6788万+7.93%11.940.69
11/051,9061,9101,8681,888+0.64%217,2001019億9320万+6.73%11.740.68
11/011,8761,8901,8521,876-0.95%113,5001013億4494万+6.35%11.670.67
10/311,8931,9021,8571,894+0.37%146,7001023億1733万+7.74%11.780.68
10/301,8621,8881,8431,887+1.62%188,9001019億3918万+7.83%11.740.68
10/291,8581,8771,8481,857+1.42%131,0001003億1852万+6.54%11.550.67
10/281,8211,8501,8211,831+0.99%153,000989億1395万+5.41%11.390.66
10/251,8191,8191,8001,813-0.71%103,400979億4156万+4.68%11.280.65
10/241,8221,8311,8101,826+0.66%91,500986億4385万+5.55%11.360.65
10/231,8101,8171,7771,814+1.8%87,500979億9558万+5.04%11.280.65
10/211,7831,8001,7711,782+0.85%63,100962億6689万+3.24%11.080.64
10/181,7871,8031,7601,767-0.51%61,500954億5656万+2.43%10.990.63
10/171,7991,8021,7721,776-1.22%62,700959億4275万+3.08%11.050.64
10/161,8251,8451,7901,798+0.73%244,900971億3123万+4.6%11.180.64
10/151,7861,8141,7821,785+2.23%186,200964億2895万+4.26%11.10.64
10/111,7381,7501,7221,746+1.81%149,500943億2210万+2.34%10.860.63
10/101,7151,7281,7031,715+0.94%205,100926億4742万+0.82%10.670.62
10/091,6671,7001,6531,699+1.01%106,600917億8307万+0.12%10.570.61
10/081,6711,7071,6711,682+0.66%113,700908億6470万-0.77%10.460.6
10/071,6601,6791,6571,671+0.66%134,000902億7046万-1.36%10.390.6
10/041,6421,6651,6391,660+0.48%122,900896億7622万-1.83%10.330.6
10/031,6601,6711,6381,652-2.54%93,600892億4405万-2.07%10.280.59
10/021,6961,7151,6871,695-1.17%92,700915億6699万+0.65%10.540.61
10/011,7191,7311,7061,715+0.65%109,200926億4742万+2.21%10.670.62
09/301,7091,7361,6851,704+0.35%282,300920億5318万+1.79%10.60.61
09/271,7221,7301,6771,698-3.03%249,700917億2905万+1.68%10.560.61
09/261,7621,7781,7431,751+1.68%181,800945億9221万+5.04%10.890.63
09/251,7041,7311,6921,722+0.7%203,100930億2558万+3.67%10.710.62
09/241,7081,7291,6971,710-0.29%233,800923億7731万+3.2%10.640.61
09/201,7011,7281,7011,715+0.88%199,200926億4742万+3.81%10.670.62
09/191,7021,7301,6991,700-0.12%164,800918億3710万+3.22%10.570.61
09/181,7511,7531,6981,702-3.02%134,200919億4514万+3.59%10.590.61
09/171,7601,7651,7351,755-0.9%128,800948億830万+7.14%10.920.63
09/131,7731,7841,7531,7710%167,900956億7265万+8.65%11.020.64
09/121,7681,7891,7461,771+0.68%169,100956億7265万+9.25%11.020.64
09/111,7121,7601,7051,759+2.75%184,600950億2438万+9.19%10.940.63
09/101,6721,7141,6681,712+2.15%177,900924億8536万+6.87%10.650.61
09/091,6461,6781,6411,676+1.82%116,100905億4057万+5.08%10.430.6
09/061,6331,6501,6191,646+0.8%159,400889億1992万+3.46%10.240.59
09/051,6031,6561,5941,633+1.87%173,300882億1763万+2.64%10.160.59
09/041,5981,6071,5761,603-1.48%128,800865億9698万+0.75%9.970.57
09/031,6081,6321,5861,627-0.91%148,400878億9350万+1.94%10.120.58
09/021,6511,6661,6391,642-0.55%320,800887億383万+2.75%10.210.59
08/301,6181,6531,6121,651+3.58%318,100891億9003万+3.12%10.270.59
08/291,5721,6001,5551,594+2.11%217,400861億1078万-0.69%9.920.57
08/281,5841,5871,5511,561-1.64%128,400843億2806万-3.04%9.710.56
08/271,5601,5931,5601,587+2.12%136,100857億3263万-1.92%9.870.57
08/261,5611,5771,5451,554-3.66%140,000839億4991万-4.19%9.670.56
08/231,6071,6161,5981,613+0.25%52,100871億3720万-0.92%10.030.58
08/221,6131,6211,6001,609+0.37%88,800869億2111万-1.17%10.010.58
08/211,5881,6211,5871,603-0.62%105,400865億9698万-1.72%9.970.57
08/201,6041,6171,5841,613+0.25%105,700871億3720万-1.35%10.030.58
08/191,5991,6201,5951,609+1.26%111,600869億2111万-1.89%10.010.58
08/161,5891,6141,5801,589-0.5%216,500858億4067万-3.35%9.880.57
08/151,5591,6221,5481,597-0.44%163,900862億7285万-3.21%9.930.57
08/141,6001,6281,5931,604+1.39%277,000866億5100万-3.14%9.980.58
08/131,5261,5921,5191,582+2.13%289,000854億6252万-4.93%9.840.57
08/091,5351,5561,5061,549+0.91%219,400836億7980万-7.47%9.640.56
08/081,5141,5561,5111,535+0.92%193,000829億2349万-8.9%9.550.55
08/071,5351,5521,5191,521-0.91%121,900821億6719万-10.32%9.460.55
08/061,4841,5431,4781,535-1.03%197,800829億2349万-10.13%9.550.55
08/051,5471,5531,5131,551-1.21%239,600837億8784万-9.83%9.650.56
08/021,5861,5911,5501,570-3.86%328,800848億1426万-9.2%9.770.56
08/011,6291,6471,6111,633-0.49%214,300882億1763万-5.99%10.160.59
07/311,7041,7241,6411,641-4.7%411,900886億4981万-5.64%10.210.59
07/301,7051,7271,7011,722+1.77%172,600930億2558万-1.15%10.710.62
07/291,7051,7051,6791,692-0.59%69,000914億492万-2.93%10.520.61
07/261,7201,7251,6881,702-2.69%142,900919億4514万-2.46%10.590.61
07/251,7311,7551,7171,749+0.98%103,600944億8417万+0.11%10.880.63
07/241,7491,7491,7241,732-0.97%107,100935億6579万-0.92%10.770.62
07/231,7021,7691,7021,749+2.76%155,600944億8417万+0.11%10.880.63
07/221,6801,7101,6731,702+0.83%108,100919億4514万-2.52%10.590.61
07/191,6331,6911,6331,688+3.37%130,800911億8883万-3.49%10.50.61
07/181,6691,6731,6271,633-3.09%217,600882億1763万-6.85%10.160.59
07/171,7071,7131,6821,685-1.12%111,600910億2677万-4.21%10.480.6
07/161,7151,7191,6971,704-0.64%108,400920億5318万-3.4%10.60.61
07/121,7301,7391,7081,715-0.41%79,900926億4742万-3.05%10.670.62
07/111,7261,7351,7081,722-0.75%106,300930億2558万-2.82%10.710.62
07/101,7501,7501,7151,735-1.42%117,300937億2786万-2.25%10.790.62
07/091,8001,8081,7521,760-1.84%51,800950億7841万-1.01%10.950.63
07/081,8201,8231,7891,793-1.65%91,800968億6113万+0.9%11.150.64
07/051,8341,8451,8181,823-0.22%55,000984億8178万+2.76%11.340.65
07/041,8271,8361,8121,827+1%45,200986億9787万+3.22%11.360.66
07/031,7941,8141,7841,809-0.44%75,600977億2547万+2.32%11.250.65
07/021,8271,8271,8071,817-1.14%60,900981億5765万+2.83%11.30.65
07/011,8301,8381,7861,838+2.62%81,600992億9211万+4.02%11.430.66
06/281,7661,7981,7631,791+1.88%141,300967億5308万+1.47%11.140.64
06/271,6961,7591,6961,758+3.72%190,200949億7036万-0.4%10.940.63
06/261,7051,7291,6931,695-1.51%57,100915億6699万-4.02%10.540.61
06/251,7211,7541,7161,721-0.12%80,000929億7155万-2.71%10.710.62
06/241,7541,7651,7201,723-1.88%171,500930億7960万-2.71%10.720.62
06/211,7461,7661,7291,756+0.52%198,100948億6232万-1.01%10.920.63
06/201,7691,7831,7451,747-1.02%56,200943億7612万-1.63%10.870.63
06/191,7141,7721,7141,765+3.16%128,200953億4851万-0.79%10.980.63
06/181,7431,7611,7081,711-1.84%70,600924億3134万-3.98%10.640.61
06/171,7661,7721,7371,743-1.97%81,400941億6003万-2.35%10.840.63