株価チャート

2019/06/13～2019/11/08

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
11/08950968931935-1.99%93,100126億8506万-4%-2.59
11/079599759499540%93,000129億4283万-2.35%-2.64
11/06953964952954+0.95%58,900129億4283万-2.65%-2.64
11/05948966944945-0.32%80,500128億2072万-3.87%-2.62
11/01950953934948-0.73%78,300128億6143万-3.95%-2.63
10/31984984954955-1.14%56,400129億5639万-3.44%-2.64
10/30988988950966-2.62%101,000131億563万-2.72%-2.68
10/299971,003980992+0.3%62,400134億5837万-0.3%-2.75
10/289751,014970989+3.02%139,500134億1767万-0.7%-2.74
10/25970971950960-0.21%47,100130億2423万-3.71%-2.66
10/24958968950962+0.63%50,000130億5136万-3.7%-2.66
10/23955963948956+0.1%34,100129億6996万-4.4%-2.65
10/21969971949955-0.83%69,300129億5639万-4.69%-2.64
10/18950982950963+1.05%93,500130億6493万-4.18%-2.67
10/17932960928953+1.93%67,400129億2926万-5.36%-2.64
10/16960986935935-2.71%137,600126億8506万-7.43%-2.59
10/15910963910961-2.44%243,400130億3780万-5.23%-2.66
10/11996997985985-1.1%83,700133億6340万-3.05%-2.73
10/101,0101,015994996-0.5%72,600135億1264万-2.06%-2.76
10/091,0211,0219971,001-3.1%118,700135億8047万-1.57%-2.77
10/081,0101,0501,0101,033+2.08%120,600140億1461万+1.47%-2.86
10/071,0081,0259951,012+0.5%38,200137億2971万-0.39%-2.8
10/041,0031,0109891,007+0.4%45,300136億6187万-0.59%-2.79
10/031,0101,0149941,003-1.47%87,400136億761万-0.79%-2.78
10/021,0281,0361,0151,018-1.17%41,500138億1111万+0.89%-2.82
10/011,0061,0431,0061,030+1.68%81,200139億7391万+2.18%-2.85
09/301,0321,0321,0071,013-1.94%44,800137億4327万+0.6%-2.81
09/271,0361,0521,0181,033-1.15%66,400140億1461万+2.58%-2.86
09/261,0261,0531,0201,045+3.06%134,100141億7742万+3.88%-2.89
09/251,0431,0431,0031,014-2.78%89,500137億5684万+0.8%-2.81
09/241,0211,0631,0201,043+2.15%115,300141億5028万+3.78%-2.89
09/201,0011,0341,0011,021+1.09%100,100138億4517万+1.79%-2.83
09/191,0161,0529981,010+0.6%118,300136億9601万+0.8%-2.8
09/181,0201,0279971,004-0.99%92,900136億1465万+0.1%-2.78
09/179991,0299991,014+2.63%117,300137億5025万+1%-2.81
09/131,0201,022985988-1.4%110,700133億9768万-1.69%-2.73
09/121,0401,0411,0021,002-2.91%63,200135億8753万-0.6%-2.77
09/111,0341,0521,0281,032+0.39%87,300139億9434万+2.28%-2.86
09/101,0301,0511,0201,028-0.19%48,800139億4010万+1.78%-2.85
09/091,0261,0551,0191,030-0.48%109,100139億6722万+1.98%-2.85
09/061,0021,0431,0011,035+2.68%90,000140億3502万+2.27%-2.86
09/051,0031,0261,0031,008+0.5%64,700136億6889万-0.69%-2.79
09/041,0001,0159891,003-0.69%43,600136億109万-1.57%-2.78
09/031,0031,0199881,010+0.7%34,500136億9601万-1.37%-2.8
09/029901,0199901,003+1.93%76,100136億109万-2.43%-2.78
08/309761,006966984+2.71%158,700133億4344万-4.84%-2.72
08/299531,009919958+0.95%280,700129億9087万-8.06%-2.65
08/28960974940949-0.94%99,700128億6882万-9.62%-2.63
08/27986989953958-1.94%106,100129億9087万-9.37%-2.65
08/269931,000975977-2.59%113,600132億4852万-8.18%-2.7
08/231,0091,0231,0031,003-0.89%60,600136億109万-6.26%-2.78
08/221,0341,0401,0071,012-1.65%73,600137億2313万-5.77%-2.8
08/211,0201,0371,0111,029+0.39%76,000139億4831万-4.72%-2.85
08/201,0091,0321,0051,025+2.5%95,000138億9409万-6.05%-2.84
08/199971,0159931,000+1.01%79,700135億5521万-8.84%-2.77
08/169981,022984990-0.8%116,300134億1965万-10.33%-2.74
08/159981,007971998-3.29%262,000135億2809万-10.41%-2.76
08/141,0231,0391,0201,032+1.08%69,300139億8897万-8.19%-2.86
08/131,0351,0589941,021-2.58%162,100138億3986万-9.81%-2.83
08/091,0601,0701,0411,048-1.32%60,900142億586万-8.23%-2.9
08/081,0401,0721,0341,062+2.12%77,100143億9563万-7.65%-2.94
08/071,0451,0611,0261,040-0.38%65,500140億9741万-10.11%-2.88
08/061,0001,0489821,044+0.1%176,100141億5163万-10.31%-2.89
08/051,0821,0821,0111,043-3.43%204,600141億3808万-10.93%-2.89
08/021,0801,0931,0671,080-2.09%164,900146億3962万-8.4%-2.99
08/011,1011,1201,0911,103-0.36%114,300149億5139万-7.08%-3.05
07/311,1241,1261,0951,107-1.51%142,900150億561万-7.36%-3.06
07/301,1341,1421,1181,124+0.18%80,600152億3605万-6.26%-3.11
07/291,1461,1531,1171,122-2.6%98,100152億894万-6.89%-3.1
07/261,1681,1741,1451,152-1.62%62,200156億1560万-4.48%-3.19
07/251,1651,1821,1441,171+1.74%214,700158億7315万-2.9%-3.24
07/241,1401,1711,1361,151+1.14%145,600156億204万-4.4%-3.18
07/231,1151,1511,1131,138+1.7%144,900154億2582万-5.32%-3.15
07/221,1361,1661,1181,119-1.84%180,200151億4925万-6.83%-3.09
07/191,1301,1531,1231,140+2.7%177,000154億3355万-5%-3.15
07/181,1331,1411,1001,110-4.23%391,800150億2741万-7.35%-3.07
07/171,2511,2611,1391,159-10.91%988,700156億9078万-3.26%-3.2
07/161,2531,3521,2291,301+11.87%1,488,100176億1321万+8.69%-3.6
07/121,1941,2121,1481,163-2.6%205,800157億4493万-2.27%-3.21
07/111,2181,2181,1671,194-1.97%230,300161億6462万+0.42%-3.3
07/101,2391,2461,2081,218-2.33%158,500164億8953万+2.78%-3.37
07/091,2551,3021,2311,247+0.56%260,300168億8214万+5.59%-3.45
07/081,2701,2721,2301,240-2.05%99,300167億8738万+5.53%-3.43
07/051,2751,2801,2541,266+0.48%92,300171億3937万+8.39%-3.5
07/041,2291,2761,2251,260+2.52%132,900170億5814万+8.43%-3.48
07/031,2331,2441,2041,229+0.24%105,600166億3846万+6.22%-3.4
07/021,2161,2441,2011,226+0.57%97,800165億9784万+6.33%-3.39
07/011,2511,2671,2021,219-0.57%276,100165億307万+5.91%-3.37
06/281,2851,2991,2001,226-5.4%338,000165億9784万+6.79%-3.39
06/271,3121,3551,2531,296-0.77%456,700175億4552万+13.29%-3.58
06/261,1961,3601,1751,306+8.92%730,500176億8090万+14.66%-3.61
06/251,2531,2681,1721,199-6.4%468,900162億3231万+5.73%-3.31
06/241,1671,2851,1491,281+11.49%439,800173億2707万+13.16%-3.54
06/211,1751,1751,1291,149-0.26%80,900155億4161万+1.95%-3.17
06/201,1281,1711,1281,152+2.58%125,000155億8219万+2.31%-3.18
06/191,1061,1351,0991,123+3.5%115,400151億8993万-0.09%-3.1
06/181,1371,1611,0791,085-3.13%206,700146億7593万-3.47%-3
06/171,0911,1391,0851,120+2.75%160,800151億4935万-0.44%-3.09
06/141,0991,1111,0901,090+0.37%56,800147億4356万-3.02%-3.01
06/131,1101,1121,0741,086-2.43%99,100146億8946万-3.47%-3