株価チャート

2019/06/06~2019/10/31

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
10/312,4292,4472,4012,425+0.25%1,717,5006808億9150万+10.68%27.433.13
10/302,4442,4592,4132,419-0.53%2,735,1006792億682万+11.12%27.363.12
10/292,4362,4612,4252,432+0.33%1,645,6006828億5696万+12.49%27.513.14
10/282,4122,4512,4112,424+2.15%1,761,7006806億1072万+12.85%27.423.12
10/252,3572,3892,3532,373+1.89%1,439,9006662億9094万+11.25%26.843.06
10/242,3742,3932,3262,329-1.81%1,706,0006539億3662万+9.86%26.353
10/232,3502,3992,3252,372+1.93%2,418,3006660億1016万+12.47%26.833.06
10/212,2982,3362,2912,327+1.31%1,551,4006533億7506万+11.07%26.323
10/182,2662,3122,2602,297+0.61%1,788,5006449億5166万+10.17%25.982.96
10/172,2462,2912,2402,283+1.06%1,821,5006410億2074万+10.13%25.822.94
10/162,3212,3452,2262,259-0.75%3,593,1006342億8202万+9.66%25.552.91
10/152,1272,2762,1252,276+8.33%5,223,5006390億5528万+11.13%25.752.93
10/112,0302,1262,0292,101+5.58%5,198,2005899億1878万+3.29%23.772.71
10/102,0102,0261,9761,990-1.44%1,906,6005587億5220万-1.73%22.512.57
10/092,0582,0602,0162,019-2.37%1,460,6005668億9482万+0.05%22.842.6
10/082,0282,0702,0282,068+1.72%1,397,9005806億5304万+2.94%23.392.67
10/072,0282,0462,0222,0330%983,5005708億2574万+1.65%232.62
10/042,0642,0652,0162,033-1.74%1,702,1005708億2574万+2.16%232.62
10/032,0312,0892,0262,069+1.12%1,944,4005809億3382万+4.44%23.42.67
10/022,0302,0572,0272,046+0.44%1,314,6005744億7588万+3.91%23.142.64
10/012,0362,0612,0302,037+0.94%1,007,7005719億4886万+4.14%23.042.63
09/302,0202,0342,0102,018-1.08%1,000,2005666億1404万+3.65%22.832.6
09/272,0702,0872,0222,040-2.11%997,3005727億9120万+5.26%23.082.63
09/262,0802,0882,0592,084+2.51%1,634,3005851億4552万+8.09%23.572.69
09/252,0852,0852,0292,033-1.12%977,3005708億2574万+6%232.62
09/242,0652,0772,0412,056+0.49%1,124,6005772億8368万+7.76%23.262.65
09/202,0902,0972,0352,046-1.96%1,608,7005744億7588万+7.85%23.142.64
09/192,0592,0872,0572,087+2.35%1,778,9005859億8786万+10.54%23.612.69
09/182,0612,0672,0322,039-1.02%1,105,5005725億1042万+8.57%23.062.63
09/172,0372,0632,0282,060+0.59%913,1005784億680万+10.22%23.32.66
09/132,0612,0612,0272,048+0.64%1,594,3005750億3744万+10.05%23.172.64
09/122,0812,0852,0312,035-1.5%1,553,7005713億8730万+9.82%23.022.62
09/112,0102,0662,0012,066+3.87%2,192,3005800億9148万+11.86%23.372.66
09/101,9912,0101,9731,989+1.38%1,430,2005584億7142万+8.1%22.52.56
09/091,9661,9671,9481,962+0.41%1,024,4005508億9036万+6.92%22.192.53
09/061,9651,9901,9361,954+1.51%2,283,9005486億4412万+6.72%22.12.52
09/051,9031,9421,9011,925+2.23%2,473,1005405億150万+5.13%21.782.48
09/041,8371,8831,8201,883+3.75%2,713,8005287億874万+2.84%21.32.43
09/031,8101,8241,8011,815+0.28%633,0005096億1570万-1.04%20.532.34
09/021,8491,8641,8101,810-1.15%1,036,7005082億1180万-1.68%20.472.33
09/01株式分割 1→10
08/301,8001,8371,7971,831+2.35%1,775,6005141億818万-0.81%20.712.36
08/291,7861,8001,7561,789-0.45%1,160,3005023億1542万-3.35%20.242.31
08/281,7671,8041,7651,797+1.76%2,058,0005045億6166万-3.28%20.312.31
08/271,7641,7701,7521,766+1.61%1,561,0004958億5748万-5.31%19.962.27
08/261,7501,7601,7361,738-3.28%2,164,0004879億9564万-7.11%19.642.24
08/231,8011,8061,7941,797-0.22%882,0005045億6166万-4.47%20.312.31
08/221,8001,8101,7951,801+0.06%1,510,0005056億8478万-4.61%20.352.32
08/211,7851,8071,7771,800-0.77%1,549,0005054億400万-5.01%20.342.32
08/201,7981,8151,7881,814+1.28%1,394,0005093億3492万-4.68%20.52.34
08/191,7781,7951,7651,791+0.28%1,562,0005028億7698万-6.38%20.242.31
08/161,8111,8251,7831,786-2.24%2,123,0005014億7308万-6.93%20.182.3
08/151,7841,8331,7791,827+0.5%2,224,0005129億8506万-5.24%20.642.35
08/141,8521,8541,8101,818-0.66%1,807,0005104億5804万-6.1%20.542.34
08/131,8521,8651,8181,830-1.61%1,850,0005138億2740万-5.91%20.682.36
08/091,8421,8621,8381,860+0.98%1,023,0005222億5080万-4.76%21.022.4
08/081,8561,8661,8371,842-1.76%1,291,0005171億9676万-5.97%20.812.37
08/071,8791,8821,8511,875-1.26%2,023,0005264億6250万-4.53%21.192.41
08/061,7881,9061,7821,899+2.43%2,583,0005332億122万-3.51%21.462.45
08/051,8721,8881,8091,854-1.33%3,162,0005205億6612万-5.89%20.952.39
08/021,9111,9131,8701,879-3.04%2,812,0005275億8562万-4.81%21.232.42
08/011,9361,9581,9271,938-0.26%1,605,0005441億5164万-1.87%21.92.5
07/311,9411,9581,9341,943-0.26%2,027,0005455億5554万-1.52%21.962.5
07/301,9852,0011,9421,948-1.67%1,657,0005469億5944万-1.12%22.012.51
07/291,9581,9841,9581,981+1.17%1,750,0005562億2518万+0.66%22.392.55
07/261,9421,9611,9221,958+0.51%1,677,0005497億6724万-0.36%22.132.52
07/251,9621,9681,9431,948-0.87%1,696,0005469億5944万-0.81%22.012.51
07/241,9721,9751,9521,965+0.05%1,491,0005517億3270万+0.1%22.22.53
07/231,9151,9641,9001,964+2.19%3,560,0005514億5192万+0.2%22.192.53
07/221,9771,9811,9171,922-3.71%3,059,0005396億5916万-1.84%21.722.48
07/191,9832,0051,9621,996+1.22%3,356,0005604億3688万+1.89%22.552.57
07/181,9751,9871,9441,972-0.15%4,954,0005536億9816万+0.82%22.282.54
07/172,0072,0111,9641,975-1.1%4,180,0005545億4050万+0.97%22.322.54
07/162,0622,0761,9971,997-2.44%3,664,0005607億1766万+2.15%22.572.57
07/121,9752,0471,9712,047+4.6%4,060,0005747億5666万+4.92%23.132.64
07/111,8841,9991,8721,957-2.25%8,179,0005494億8646万+0.67%22.112.52
07/102,0292,0311,9952,002-1.72%2,016,0005621億2156万+3.09%22.622.58
07/092,0502,0732,0162,037+0.2%2,593,0005719億4886万+5.05%23.022.62
07/082,0372,0372,0142,033+0.44%1,121,0005708億2574万+5.28%22.972.62
07/052,0302,0372,0092,024+0.05%1,411,0005682億9872万+5.03%22.872.61
07/041,9742,0241,9702,023+2.59%1,876,0005680億1794万+5.09%22.862.61
07/031,9811,9891,9591,972+0.51%1,706,0005536億9816万+2.49%22.282.54
07/021,9821,9891,9511,962+0.15%1,190,0005508億9036万+1.98%22.172.53
07/011,9701,9971,9491,959+0.67%1,506,0005500億4802万+1.71%22.142.52
06/281,9191,9501,9031,946+2.31%1,786,0005463億9788万+0.93%21.992.51
06/271,8691,9021,8661,902+0.96%1,581,0005340億4356万-1.4%21.492.45
06/261,8701,8881,8661,8840%1,374,0005289億8952万-2.43%21.292.43
06/251,8891,9141,8731,884-0.53%1,268,0005289億8952万-2.64%21.292.43
06/241,8811,8941,8651,894-0.37%1,324,0005317億9732万-2.37%21.42.44
06/211,9221,9241,9011,901-1.2%1,760,0005337億6278万-2.26%21.482.45
06/201,9271,9421,9151,924-0.05%936,0005402億2072万-1.33%21.742.48
06/191,9101,9291,9041,925+2.07%1,334,0005405億150万-1.38%21.752.48
06/181,9181,9271,8741,886-1.87%1,337,0005295億5108万-3.53%21.312.43
06/171,9541,9541,9211,922-1.59%861,0005396億5916万-1.89%21.722.48
06/141,9431,9591,9211,953+1.35%1,840,0005483億6334万-0.56%22.072.52
06/131,9501,9771,9141,927-1.53%2,090,0005410億6306万-2.03%21.772.48
06/121,9551,9801,9421,957+0.46%1,654,0005494億8646万-0.76%22.112.52
06/111,9011,9531,8851,948+2.53%2,189,0005469億5944万-1.42%22.012.51
06/101,9111,9441,8871,900+0.74%2,207,0005334億8200万-4.09%21.472.45
06/071,9061,9181,8681,886-1.1%2,209,0005295億5108万-5.18%21.312.43
06/061,9041,9421,9021,907-0.31%1,278,0005354億4746万-4.6%21.552.46