株価チャート

2019/07/01～2019/11/26

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
11/26739747736738+1.1%63,900209億5390万+1.51%16.960.36
11/25728732725730+1.96%21,400207億2676万+0.69%16.780.35
11/22725726715716-0.83%43,800203億2926万-0.83%16.460.35
11/21729733712722-0.96%32,700204億9962万+0.14%16.60.35
11/20711730711729+2.1%59,900206億9837万+1.53%16.760.35
11/19718718712714-1.52%21,800202億7248万-0.14%16.410.35
11/18743743723725-1.63%50,800205億8480万+1.83%16.670.35
11/15735742733737-0.14%44,600209億2551万+3.95%16.940.36
11/14745746732738-1.07%56,900209億5390万+4.68%16.960.36
11/13767767742746-2.74%47,200211億8105万+6.42%17.150.36
11/12742768740767+2.68%55,900217億7730万+10.2%17.630.37
11/11764764743747-2.23%49,500212億944万+8.26%17.170.36
11/08755769750764+1.06%77,500216億9212万+11.37%17.560.37
11/07764766749756-0.66%66,000214億6497万+10.85%17.380.37
11/06770771760761+0.13%58,800216億694万+12.41%17.490.37
11/05763766751760+1.6%109,100215億7855万+13.1%17.470.37
11/01735748727748+1.77%72,200212億3783万+11.98%17.190.36
10/31732735722735+0.82%71,600208億6873万+10.53%16.90.36
10/30710729706729+2.82%100,000206億9837万+10.12%16.760.35
10/29700710698709+2.16%63,600201億3051万+7.42%16.30.34
10/28689696687694+1.17%33,800197億462万+5.47%15.950.34
10/256886916826860%62,400194億7748万+4.57%15.770.33
10/24682687678686+1.48%43,300194億7748万+4.73%15.770.33
10/23677677670676+1.05%53,700191億9355万+3.36%15.540.33
10/21669672664669-0.15%34,100189億9480万+2.29%15.380.32
10/18677688669670-0.45%29,400190億2319万+2.6%15.40.33
10/17675681666673-0.3%54,100191億837万+3.06%15.470.33
10/16677681670675+1.35%42,500191億6516万+3.53%15.520.33
10/15655673653666+3.26%77,300189億962万+2.46%15.310.32
10/11654655643645-0.15%46,100183億1337万-0.46%14.830.31
10/10650652640646-0.31%58,000183億4176万-0.15%14.850.31
10/09633653627648+1.25%52,700183億9855万+0.31%14.90.31
10/08630643630640+1.59%74,300181億7141万-0.62%14.710.31
10/07627632619630+0.8%59,100178億8748万-2.02%14.480.31
10/04625627619625+0.16%44,900177億4551万-2.65%14.370.3
10/03628628619624-2.65%63,200177億1712万-2.65%14.340.3
10/02640645636641-1.08%52,600181億9980万0%14.730.31
10/01639653639648+2.21%61,000183億9855万+1.41%14.90.31
09/30645645630634-2.01%79,600180億105万-0.63%14.570.31
09/27657657643647-3%62,000183億7016万+1.41%14.870.31
09/26666673655667+1.37%62,900189億3801万+4.87%15.330.32
09/25663663653658-0.75%32,300186億8248万+3.79%15.130.32
09/24670672659663-1.04%67,300188億2444万+4.91%15.240.32
09/20660673650670+1.82%103,900190億2319万+6.35%15.40.33
09/19656671656658+0.46%55,400186億8248万+4.78%15.130.32
09/18667667642655-1.21%82,600185億9730万+4.47%15.060.32
09/17670670662663-0.3%67,400188億2444万+5.91%15.240.32
09/13662666655665+0.45%73,900188億8123万+6.57%15.290.32
09/12665671660662+0.15%78,300187億9605万+6.09%15.220.32
09/11660665651661+0.3%85,400187億6766万+6.1%15.190.32
09/10643659641659+3.13%62,300187億1087万+5.78%15.150.32
09/09648649629639-0.62%61,300181億4301万+2.57%14.690.31
09/06621647621643+4.55%106,800182億5658万+3.04%14.780.31
09/05614628614615+1.15%108,300174億6159万-1.91%14.140.3
09/04615615600608-1.14%54,000172億6284万-3.65%13.980.29
09/03613620610615+0.49%39,800174億6159万-3.15%14.140.3
09/02622622610612-1.45%53,600173億7641万-4.38%14.070.3
08/30611622611621+3.33%109,500176億3194万-3.57%14.270.3
08/29606611595601-0.5%91,900170億6409万-7.4%13.820.29
08/28611614602604-1.15%49,000171億4926万-7.79%13.880.29
08/27606622602611+1.66%71,500173億4801万-7.56%14.040.3
08/26605607599601-3.38%98,200170億6409万-9.76%13.820.29
08/23624627618622+0.65%72,100176億6034万-7.3%14.30.3
08/22619631618618+0.98%81,500175億4676万-8.44%14.210.3
08/21614619604612-0.33%92,400173億7641万-9.87%14.070.3
08/20613619604614+0.66%110,700174億3319万-10.36%14.110.3
08/19620623608610-0.97%119,800173億1962万-11.59%14.020.3
08/16621632611616-0.96%66,900174億8998万-11.49%14.160.3
08/15614628612622-1.74%35,200176億6034万-11.4%14.30.3
08/14630635623633+3.26%57,000179億7266万-10.59%14.550.31
08/13631631613613-3.46%76,900174億480万-14.15%14.090.3
08/09656659631635-1.7%44,100180億2944万-12.05%14.60.31
08/08649658644646-0.46%52,600183億4176万-11.26%14.850.31
08/07654659646649-1.22%50,700184億2694万-11.58%14.920.31
08/06622659620657+1.55%88,700186億5408万-11.22%15.10.32
08/05675675646647-5.13%148,800183億7016万-13.27%14.870.31
08/02706706677682-4.21%127,600193億6391万-9.07%15.680.33
08/017087307027120%54,400202億1569万-5.57%16.370.35
07/31711721709712-1.25%88,700202億1569万-5.7%16.370.35
07/30725733710721+0.56%97,400204億7123万-4.76%16.570.35
07/29735735714717-2.18%44,700203億5765万-5.53%16.480.35
07/26745747729733-1.87%41,300208億1194万-3.81%16.850.36
07/257487497367470%27,200212億944万-1.84%17.170.36
07/24750758745747+0.4%46,100212億944万-1.84%17.170.36
07/23738749735744+0.81%39,100211億2426万-2.11%17.10.36
07/22728743727738+1.51%44,000209億5390万-3.02%16.960.36
07/19716732710727+2.25%48,900206億4158万-4.59%16.710.35
07/18735735708711-3.53%69,200201億8730万-6.94%16.340.34
07/17747750736737-1.07%38,100209億2551万-4.04%16.940.36
07/16753761743745-1.06%42,900211億5265万-3.25%17.130.36
07/12766766749753-1.7%43,200213億7980万-2.46%17.310.37
07/11756774756766+1.32%35,800217億4890万-0.91%17.610.37
07/10764765753756-1.82%68,800214億6497万-2.2%17.380.37
07/09791795770770-2.9%48,900218億6247万-0.39%17.70.37
07/08795808792793-0.13%43,600225億1551万+2.85%18.230.38
07/058008057897940%107,800225億4390万+3.39%18.250.39
07/04793803792794-0.13%86,100225億4390万+3.93%18.250.39
07/03794800788795-0.63%40,100225億7229万+4.33%18.270.39
07/02787806778800-0.12%79,500227億1426万+5.26%18.390.39
07/01780801770801+4.57%94,000227億4265万+5.67%18.410.39