株価チャート

2019/06/21～2019/11/19

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
11/19734734728729-0.68%2,40037億3946万-2.8%52.830.41
11/18729736729734+0.69%3,10037億6510万-2.26%53.190.41
11/15733742707729-1.49%12,80037億3946万-2.93%52.830.41
11/14745749740740-2.37%4,20037億9588万-1.6%53.630.41
11/13756758749758-0.79%3,00038億8821万+0.8%54.930.42
11/12766767759764-0.52%1,40039億1899万+1.73%55.360.43
11/11756769755768+1.19%3,10039億3951万+2.26%55.650.43
11/08756759756759+0.13%3,30038億9334万+1.2%550.42
11/07755758755758+0.4%80038億8821万+1.07%54.930.42
11/067537557507550%2,00038億7283万+0.67%54.710.42
11/05758758752755+0.27%1,60038億7283万+0.53%54.710.42
11/01753753752753+0.13%40038億6257万+0.27%54.570.42
10/317567567517520%70038億5744万+0.13%54.490.42
10/30748752745752+0.67%1,30038億5744万+0.13%54.490.42
10/29754757747747-0.93%1,70038億3179万-0.66%54.130.42
10/28755755754754-0.26%40038億6770万0%54.640.42
10/25758758753756+0.27%2,10038億7796万0%54.780.42
10/24741754741754+1.21%1,40038億6770万-0.53%54.640.42
10/23750758743745-0.4%3,00038億2153万-1.72%53.990.42
10/217487487487480%1,00038億3692万-1.32%54.20.42
10/18743748740748+0.67%2,50038億3692万-1.32%54.20.42
10/17750750743743-0.93%70038億1127万-1.85%53.840.42
10/16745750744750+0.4%1,10038億4718万-0.92%54.350.42
10/157527527457470%1,10038億3179万-1.32%54.130.42
10/11746747745747-0.13%40038億3179万-1.19%54.130.42
10/097457527457480%70038億3692万-1.06%54.20.42
10/08745748745748+0.4%1,50038億3692万-1.06%54.20.42
10/07742745742745+0.54%40038億2153万-1.32%53.990.42
10/04744744741741-0.4%90038億101万-1.85%53.70.41
10/03746746744744-0.4%1,00038億1640万-1.33%53.910.42
10/027617617467470%1,90038億3179万-0.93%54.130.42
10/01744752744747-3.24%2,20038億3179万-0.93%54.130.42
09/30760775760772+1.85%1,20039億6003万+2.52%55.940.43
09/27796796758758-0.92%2,80038億8821万+0.8%54.930.42
09/26760765759765+0.66%1,90039億2412万+2%55.440.43
09/25759760755760+0.13%1,30038億9847万+1.47%55.070.43
09/24761771758759-0.26%2,70038億9334万+1.47%550.42
09/20785785761761-1.17%1,90039億360万+1.87%55.150.43
09/19798798763770-3.87%7,30039億4977万+3.22%55.80.43
09/188018208008010%5,40041億879万+7.52%58.050.45
09/17803828800801+0.13%10,20041億879万+7.95%58.050.45
09/13761800761800+5.26%12,30041億366万+8.11%57.970.45
09/12744767744760+2.29%6,50038億9847万+3.12%55.070.43
09/11742743741743+0.27%80038億1127万+0.95%53.840.42
09/10742742741741+0.41%40038億101万+0.82%53.70.41
09/09742742738738-0.14%40037億8562万+0.41%53.480.41
09/067387397387390%20037億9075万+0.54%53.550.41
09/05739740737739+0.14%1,00037億9075万+0.54%53.550.41
09/04738738738738-0.4%10037億8562万+0.27%53.480.41
09/03740741740741+0.54%1,20038億101万+0.68%53.70.41
09/02731737731737+0.96%40037億8049万+0.14%53.410.41
08/30730730730730-0.14%1,40037億4459万-0.82%52.90.41
08/29733733731731-0.81%40037億4972万-0.81%52.970.41
08/287377377337370%30037億8049万0%53.410.41
08/27737737737737+0.55%1,40037億8049万0%53.410.41
08/26737737731733-0.95%60037億5997万-0.68%53.120.41
08/23738740731740+1.23%2,50037億9588万+0.27%53.630.41
08/22734734730731+0.14%1,20037億4972万-1.08%52.970.41
08/21733733730730-0.68%1,00037億4459万-1.22%52.90.41
08/20733735733735-0.27%20037億7023万-0.81%53.260.41
08/19734737730737+0.82%1,20037億8049万-0.67%53.410.41
08/16728731728731+0.14%1,20037億4972万-1.62%52.970.41
08/15734734726730-0.68%2,20037億4459万-1.88%52.90.41
08/14735736734735-0.14%1,00037億7023万-1.34%53.260.41
08/13740740732736-0.81%30037億7536万-1.34%53.340.41
08/09729743729742+1.64%3,30038億614万-0.67%53.770.42
08/08731731725730-0.14%2,00037億4459万-2.28%52.90.41
08/07735736726731-0.41%3,40037億4972万-2.27%52.970.41
08/06737737733734-0.41%1,40037億6510万-2%53.190.41
08/05744744735737-0.14%2,90037億8049万-1.73%53.410.41
08/02743743737738-0.67%2,60037億8562万-1.6%53.480.41
08/01740744740743-0.4%1,30038億1127万-1.07%53.840.42
07/31741750741746+0.67%30038億2666万-0.67%54.060.42
07/30744744741741+0.14%50038億101万-1.33%53.70.41
07/29741744739740-0.13%3,70037億9588万-1.6%53.630.41
07/26750752738741-0.94%17,30038億101万-1.46%53.70.41
07/25744750744748+0.67%2,80038億3692万-0.53%54.20.42
07/24748752743743-0.67%3,40038億1127万-1.33%53.840.42
07/23744754744748+0.94%3,30038億3692万-0.66%54.20.42
07/22745749740741-0.54%3,50038億101万-1.72%53.70.41
07/19750755743745-0.67%5,00038億2153万-1.19%53.990.42
07/18758760750750-0.53%3,70038億4718万-0.66%54.350.42
07/17757757751754-0.4%1,20038億6770万-0.13%54.640.42
07/16751759751757-0.79%8,10038億8308万+0.13%54.860.42
07/12765765760763-0.52%2,90039億1386万+0.93%55.290.43
07/11765767761767+0.79%2,10039億3438万+1.46%55.580.43
07/10759769759761+0.53%8,30039億360万+0.79%55.150.43
07/09760760756757+0.26%2,70038億8308万+0.13%54.860.42
07/087587617557550%2,20038億7283万-0.26%54.710.42
07/05754758754755+0.13%1,00038億7283万-0.4%54.710.42
07/04758760754754-0.4%2,00038億6770万-0.66%54.640.42
07/03749759749757+0.8%2,00038億8308万-0.53%54.860.42
07/027557567517510%3,10038億5231万-1.44%54.420.42
07/01753753748751+1.08%3,20038億5231万-1.7%54.420.42
06/28755756740743-1.33%7,30038億1127万-2.88%53.840.42
06/27755755749753-0.13%2,80038億6257万-1.83%54.570.42
06/26755755750754+0.27%80038億6770万-1.95%54.640.42
06/25750762748752+0.53%3,60038億5744万-2.46%54.490.42
06/24751751748748-0.27%3,70038億3692万-3.23%54.20.42
06/21754754750750-0.66%5,40038億4718万-3.23%54.350.42