株価チャート

2019/07/09～2019/12/04

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
12/04422430418428-0.23%1,354,900728億5195万+4.39%32.830.61
12/03429432423429-1.38%1,332,800730億2216万+5.15%32.910.61
12/02420436420435+3.57%1,956,000740億4345万+7.41%33.370.62
11/29419422417420+0.72%884,400714億9023万+4.48%32.220.6
11/28418421416417-0.95%480,300709億7958万+4.51%31.990.6
11/27416424416421+0.96%975,500716億6044万+6.05%32.290.6
11/264224224144170%801,500709億7958万+5.84%31.990.6
11/25423427417417-0.24%1,131,500709億7958万+6.65%31.990.6
11/22415420414418+0.48%787,500711億4980万+7.46%32.060.6
11/21415418410416-0.48%991,700708億937万+7.77%31.910.59
11/20410425409418+0.72%1,809,200711億4980万+8.85%32.060.6
11/19407418407415+0.73%756,700706億3915万+8.92%31.830.59
11/18407415405412+2.23%2,135,800701億2851万+8.99%31.60.59
11/15403408402403-0.49%795,700685億9658万+7.47%30.910.58
11/14410412404405-2.17%1,095,400689億3701万+8.58%31.070.58
11/13415418412414-0.96%758,100704億6894万+11.59%31.760.59
11/12418419413418+0.72%1,087,200711億4980万+13.59%32.060.6
11/11410424409415+1.72%2,218,600706億3915万+13.7%31.830.59
11/08408410403408+0.49%1,425,100694億4765万+12.4%31.30.58
11/07402410402406+0.25%1,300,900691億722万+12.47%31.140.58
11/06394407392405+1%1,761,400689億3701万+13.13%31.070.58
11/05400407398401+2.56%2,295,700682億5615万+12.64%30.760.57
11/01392408386391+6.25%4,294,200665億5400万+10.14%29.990.56
10/31366371361368+1.38%1,835,800626億3906万+3.95%28.230.53
10/30358365356363+1.68%1,410,400617億8798万+2.83%27.840.52
10/29356359355357+0.28%1,137,000607億6669万+1.13%27.380.51
10/28357358353356-0.56%1,157,100605億9648万+0.85%27.310.51
10/253603603553580%804,600609億3691万+1.7%27.460.51
10/24358361356358+0.28%1,657,800609億3691万+1.7%27.460.51
10/23354357348357+0.85%1,418,200607億6669万+1.42%27.380.51
10/21350356350354+0.85%602,400602億5605万+0.57%27.150.51
10/18350357350351+0.29%1,323,800597億4540万0%26.920.5
10/17354354349350-0.85%493,300595億7519万-0.28%26.850.5
10/16359363351353-0.56%1,381,200600億8583万+0.86%27.080.5
10/15354357352355+2.6%1,372,900604億2626万+1.72%27.230.51
10/113453473433460%949,900588億9433万-0.29%26.540.49
10/10344347341346+0.58%2,078,000588億9433万0%26.540.49
10/09346349344344-1.15%710,500585億5390万-0.58%26.390.49
10/08346355346348+0.58%1,267,800592億3476万+0.87%26.690.5
10/073443513423460%1,263,100588億9433万+0.29%26.540.49
10/04347349344346-0.29%650,600588億9433万+0.58%26.540.49
10/03344349342347-1.14%858,900590億6455万+0.87%26.620.5
10/02351355349351-1.4%750,600597億4540万+2.33%26.920.5
10/01352361351356+1.42%1,357,100605億9648万+3.79%27.310.51
09/30352355347351-1.68%1,497,700597億4540万+2.63%26.920.5
09/27360361354357-1.11%778,800607億6669万+4.69%27.380.51
09/26362368360361+0.28%1,238,900614億4755万+5.87%27.690.52
09/253613643533600%1,250,300612億7734万+5.88%27.610.51
09/24355365352360+1.69%1,302,600612億7734万+5.88%27.610.51
09/20355356352354+0.28%899,300602億5605万+4.12%27.150.51
09/19352356351353+1.15%1,069,500600億8583万+4.13%27.080.5
09/18350351346349-0.57%986,300594億498万+2.95%26.770.5
09/17352355349351-0.85%1,410,600597億4540万+3.54%26.920.5
09/13356356349354+0.57%1,944,600602億5605万+4.42%27.150.51
09/12347355345352+2.33%1,819,400599億1562万+3.83%270.5
09/11343346341344+1.47%1,741,600585億5390万+1.47%26.390.49
09/10329340329339+3.99%2,118,700577億283万0%260.48
09/09320326317326+2.19%1,651,600554億9003万-4.4%25.010.47
09/06324326319319-2.15%1,728,000542億9853万-7%24.470.46
09/05322328322326+1.24%1,470,300554億9003万-5.78%25.010.47
09/04327327321322-1.83%1,215,600548億917万-7.74%24.70.46
09/03333335325328-1.8%2,452,600558億3046万-6.82%25.160.47
09/02337339333334-1.76%949,200568億5175万-5.92%25.620.48
08/30336343335340+2.41%1,377,000578億7304万-4.76%26.080.49
08/293313333293320%592,200565億1132万-7.78%25.470.47
08/28336338331332-0.3%525,900565億1132万-8.54%25.470.47
08/27337337331333+0.3%954,200566億8154万-9.02%25.540.48
08/26329335328332-0.9%1,127,300565億1132万-10.03%25.470.47
08/23338339332335-2.05%2,113,900570億2197万-9.7%25.70.48
08/22342344339342-0.87%898,300582億1347万-8.56%26.230.49
08/21343349340345-1.43%1,318,400587億2412万-8.24%26.460.49
08/20354355347350-1.13%1,091,400595億7519万-7.41%26.850.5
08/19348357348354+2.02%1,204,700602億5605万-6.84%27.150.51
08/16346349345347+0.29%572,000590億6455万-9.16%26.620.5
08/153383493383460%1,279,900588億9433万-9.9%26.540.49
08/14353358344346-0.29%1,402,700588億9433万-10.36%26.540.49
08/13347349338347-1.98%1,811,500590億6455万-10.8%26.620.5
08/09360361350354-0.56%1,037,100602億5605万-9.46%27.150.51
08/08354366351356+1.14%1,950,700605億9648万-9.41%27.310.51
08/07350356349352+0.57%1,386,500599億1562万-10.89%270.5
08/06337350331350-6.42%4,713,600595億7519万-11.84%26.850.5
08/05378378368374-1.84%1,444,600636億6035万-6.27%28.690.53
08/02387389378381-3.54%1,742,000648億5185万-4.75%29.230.54
08/01391397388395+0.77%936,700672億3486万-1.5%30.30.56
07/31396397391392-1.51%1,433,500667億2421万-2%30.070.56
07/30399401395398-0.25%1,052,000677億4550万-0.5%30.530.57
07/29405405397399-1.24%655,500679億1572万0%30.610.57
07/26404406400404-0.74%990,000687億6679万+1.51%30.990.58
07/254104104044070%772,800692億7744万+2.78%31.220.58
07/24410411404407+0.74%1,523,200692億7744万+3.04%31.220.58
07/23394404391404+2.02%1,436,100687億6679万+3.06%30.990.58
07/22398400391396-0.5%1,191,800674億507万+1.54%30.380.57
07/19398402394398-0.5%1,009,900677億4550万+2.31%30.530.57
07/18405405396400-1.72%1,650,600680億8593万+3.36%30.680.57
07/17394407393407+3.04%1,549,100692億7744万+5.44%31.220.58
07/16395400391395-0.5%1,139,300672億3486万+2.86%30.30.56
07/12405406394397-1.24%1,097,800675億7529万+3.66%30.450.57
07/11395403390402+1.52%1,226,300684億2636万+5.51%30.840.57
07/10400400394396-1.25%961,600674億507万+4.21%30.380.57
07/09405405398401-0.5%1,188,200682億5615万+6.08%30.760.57