株価チャート

2019/06/17～2019/11/25

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
11/25581588581588+1.38%1,10038億1219万+1.73%14.090.27
11/225835835805800%1,00037億6032万+0.52%13.90.27
11/21576580575580+0.87%1,70037億6032万+0.87%13.90.27
11/20578578575575-0.69%60037億2791万+0.17%13.780.26
11/19585585579579-1.86%1,20037億5384万+1.05%13.870.27
11/18585590585590+1.55%2,90038億2516万+2.97%14.140.27
11/15580590580581+1.22%3,30037億6681万+1.57%13.920.27
11/14581586568574-1.88%18,50037億2142万+0.53%13.760.26
11/13590590585585-0.68%70037億9274万+2.63%14.020.27
11/12590590589589-0.17%40038億1867万+3.51%14.110.27
11/11589594589590+0.51%1,20038億2516万+3.87%14.140.27
11/08585589585587+1.21%1,60038億571万+3.53%14.070.27
11/06581583579580+0.17%90037億6032万+2.29%13.90.27
11/05580585579579-0.52%3,40037億5384万+2.3%13.870.27
11/01579582579582+0.52%1,60037億7329万+2.65%13.950.27
10/31580580577579-0.34%70037億5384万+2.12%13.870.27
10/30572581572581+0.87%3,30037億6681万+2.47%13.920.27
10/29576576576576+1.23%50037億3439万+1.59%13.80.26
10/28579589569569-1.56%4,90036億8901万+0.18%13.640.26
10/25568578566578+1.58%1,10037億4736万+1.76%13.850.27
10/24569569569569+0.71%50036億8901万+0.18%13.640.26
10/23564565564565+0.71%30036億6307万-0.53%13.540.26
10/21561565561561-0.36%2,30036億3714万-1.23%13.440.26
10/18561563561563+0.36%2,10036億5011万-1.05%13.490.26
10/17561563560561+0.18%2,90036億3714万-1.41%13.440.26
10/16554564554560+1.08%1,80036億3066万-1.58%13.420.26
10/15555561554554+0.36%1,60035億9176万-2.64%13.280.25
10/115525525525520%90035億7879万-3.16%13.230.25
10/10557565552552-1.43%5,60035億7879万-3.33%13.230.25
10/09556561556560-0.53%50036億3066万-1.93%13.420.26
10/08562565556563+0.18%1,20036億5011万-1.57%13.490.26
10/07560562560562+1.26%2,00036億4362万-1.75%13.470.26
10/045525605525550%1,70035億9824万-3.14%13.30.26
10/03554555554555-1.6%1,80035億9824万-3.14%13.30.26
10/02573573564564-1.05%1,30036億5659万-1.57%13.520.26
10/01570570570570-0.7%10036億9549万-0.7%13.660.26
09/305745745745740%10037億2142万0%13.760.26
09/27576576574574-2.05%70037億2142万0%13.760.26
09/26592592586586+0.51%2,00037億9922万+2.09%14.040.27
09/25581583581583-0.34%1,50037億7977万+1.75%13.970.27
09/24585588583585+0.52%1,90037億9274万+2.09%14.020.27
09/20582585581582-1.69%3,30037億7329万+1.75%13.950.27
09/19626635580592+2.78%27,20038億3812万+3.5%14.190.27
09/18575577573576-0.35%1,50037億3439万+0.88%13.80.26
09/17578578578578+1.05%10037億4736万+1.23%13.850.27
09/13567575567572+0.35%70037億846万+0.18%13.710.26
09/125635705635700%50036億9549万-0.35%13.660.26
09/09570570570570-0.52%20036億9549万-0.35%13.660.26
09/06569573569573+1.96%1,10037億1494万+0.17%13.730.26
09/05567567562562+0.36%20036億4362万-1.92%13.470.26
09/04560560560560-1.75%40036億3066万-2.27%13.420.26
09/02557570557570-1.21%1,80036億9549万-0.7%13.660.26
08/28577577577577+0.7%1,00037億4087万+0.52%13.830.27
08/27573573573573-0.35%50037億1494万0%13.730.26
08/26570576570575+0.17%1,80037億2791万+0.35%13.780.26
08/23559574559574+1.59%4,30037億2142万+0.17%13.760.26
08/22567568565565+0.18%30036億6307万-1.4%13.540.26
08/21565565564564-0.35%40036億5659万-1.74%13.520.26
08/16576576566566-0.35%60036億6956万-1.57%13.560.26
08/15571572562568-1.56%3,20036億8252万-1.39%13.610.26
08/14574577574577+0.87%1,00037億4087万0%13.830.27
08/095725725725720%1,10037億846万-0.87%13.710.26
08/08575576572572-0.52%90037億846万-1.04%13.710.26
08/07572575572575+0.17%30037億2791万-0.52%13.780.26
08/06562574561574+0.88%3,10037億2142万-0.86%13.760.26
08/055685695665690%2,50036億8901万-1.73%13.640.26
08/02574574567569-0.87%1,00036億8901万-1.73%13.640.26
08/01568574561574-0.52%4,50037億2142万-1.03%13.760.26
07/31583583577577-1.37%2,70037億4087万-0.35%13.830.27
07/30588588583585+0.52%1,20037億9274万+1.04%14.020.27
07/29580582580582+1.22%70037億7329万+0.87%13.950.27
07/26587587575575-0.86%3,10037億2791万-0.17%13.780.26
07/25580581580580+0.17%1,20037億6032万+0.87%13.90.27
07/245755795755790%60037億5384万+0.87%13.870.27
07/23574579574579+1.76%40037億5384万+1.05%13.870.27
07/22573574565569+0.18%90036億8901万-0.52%13.640.26
07/195755765685680%2,10036億8252万-0.53%13.610.26
07/185685685685680%10036億8252万-0.53%13.610.26
07/17580580568568-1.73%3,30036億8252万-0.35%13.610.26
07/16577586576578-1.03%3,40037億4736万+1.58%13.850.27
07/12586586580584-0.17%3,90037億8626万+2.82%13.990.27
07/11585585585585-0.68%10037億9274万+3.54%14.020.27
07/105895895895890%10038億1867万+4.62%14.110.27
07/09589590589589+0.68%60038億1867万+5.18%14.110.27
07/08583587583585+0.86%1,10037億9274万+4.84%14.020.27
07/05588588580580-1.86%30037億6032万+4.5%13.90.27
07/04587591585591+1.2%1,30038億3164万+6.87%14.160.27
07/03589589580584-0.85%1,20037億8626万+6.18%13.990.27
07/02581589581589+2.08%50038億1867万+7.48%14.110.27
07/01602602572577-0.86%3,40037億4087万+5.48%13.830.27
06/28571582569582+1.04%1,50037億7329万+6.59%13.950.27
06/27581581576576+3.04%1,30037億3439万+5.49%13.80.26
06/26560560559559-0.53%1,50036億2417万+2.38%13.40.26
06/25558563558562+0.54%60036億4362万+2.93%13.470.26
06/24559559559559+0.72%40036億2417万+2.19%13.40.26
06/21555556555555+0.91%90035億9824万+1.46%13.30.26
06/20555555550550-0.9%4,30035億6582万+0.36%13.180.25
06/19549561549555+1.65%2,90035億9824万+1.09%13.30.26
06/18547549546546-0.91%40035億3989万-0.91%13.080.25
06/17551551551551+0.55%70035億7231万-0.54%13.20.25