株価チャート

2019/05/21～2019/10/29

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
10/29754759754759-2.69%90093億3570万+4.12%12.220.54
10/28790792780780+3.72%4,20095億9400万+7.29%12.550.56
10/25748756748752+1.62%1,20092億4960万+4.01%12.10.54
10/24732740732740+0.95%1,20091億200万+2.64%11.910.53
10/23736736733733-0.41%1,10090億1590万+1.95%11.80.53
10/21727739727736+0.82%5,30090億5280万+2.51%11.850.53
10/18711733711730+1.39%3,20089億7900万+1.67%11.750.52
10/17720720720720-0.69%1,60088億5600万+0.28%11.590.52
10/16728735725725+0.14%1,60089億1750万+0.42%11.670.52
10/15726726724724-0.96%1,40089億520万+0.28%11.650.52
10/11740740731731-0.27%50089億9130万+1.39%11.770.52
10/10728733728733+1.66%70090億1590万+1.81%11.80.53
10/09727727721721+1.26%20088億6830万+0.14%11.60.52
10/08720727712712-0.42%4,10087億5760万-1.25%11.460.51
10/07709716709715-1.65%30087億9450万-0.83%11.510.51
10/04738738708727-1.76%3,00089億4210万+0.69%11.70.52
10/03740740740740+0.14%10091億200万+2.35%11.910.53
10/02725740725739+1.23%90090億8970万+2.35%11.890.53
10/01740740730730+2.24%80089億7900万+1.11%11.750.52
09/30714722714714-2.19%4,70087億8220万-0.97%11.490.51
09/27716731706730+4.14%2,00089億7900万+1.11%11.750.52
09/26705708695701-1.13%1,60086億2230万-2.77%11.280.5
09/25707709697709+0.28%1,40087億2070万-1.53%11.410.51
09/247077076987070%80086億9610万-1.81%11.380.51
09/20708708707707-0.28%2,50086億9610万-1.81%11.380.51
09/19694709694709+2.6%4,20087億2070万-1.66%11.410.51
09/18698698680691-1.29%5,30084億9930万-4.29%11.120.5
09/177107107007000%3,30086億1000万-3.05%11.270.5
09/13725727700700-1.41%2,80086億1000万-2.91%11.270.5
09/12745745704710-2.74%3,80087億3300万-1.66%11.430.51
09/11737775730730-0.41%3,80089億7900万+1.11%11.750.52
09/10777779733733-11.04%31,70090億1590万+1.66%11.80.53
09/09761851732824+17.55%39,600101億3520万+14.44%13.260.59
09/06693701693701-0.71%20086億2230万-2.09%11.280.5
09/05721721706706-2.22%20086億8380万-1.53%11.360.51
09/04722722722722-0.41%10088億8060万+0.56%11.620.52
09/03706725706725-0.82%50089億1750万+1.12%11.670.52
09/02765765731731-0.54%1,10089億9130万+1.95%11.770.52
08/28777777735735-0.68%3,50090億4050万+2.65%11.830.53
08/27730740730740+1.37%2,00091億200万+3.35%11.910.53
08/26730730730730+1.96%10089億7900万+2.24%11.750.52
08/22731731716716-3.5%40088億680万+0.56%11.520.51
08/21730742730742+3.06%3,00091億2660万+4.21%11.940.53
08/20706720704720-0.14%1,10088億5600万+1.41%11.590.52
08/19729729702721+1.41%70088億6830万+1.55%11.60.52
08/16700711700711+2.75%80087億4530万+0.28%11.440.51
08/15692699692692-2.12%30085億1160万-2.4%11.140.5
08/147077077077070%10086億9610万-0.42%11.380.51
08/13707707707707-2.08%10086億9610万-0.42%11.380.51
08/09729729722722-0.96%20088億8060万+1.69%11.620.52
08/08731731729729+5.5%90089億6670万+2.82%11.730.52
08/076906916906910%20084億9930万-2.26%11.120.5
08/06707707691691-2.26%60084億9930万-2.4%11.120.5
08/01707707706707-0.42%50086億9610万-0.14%11.380.51
07/317107107107100%30087億3300万+0.42%11.430.51
07/30717717710710+0.14%20087億3300万+0.42%11.430.51
07/29714714709709-2.74%5,20087億2070万+0.14%11.410.51
07/267297297297290%50089億6670万+2.82%11.730.52
07/25728729728729+2.1%30089億6670万+2.82%11.730.52
07/24714714714714+0.28%40087億8220万+0.71%11.490.51
07/237117127117120%50087億5760万+0.28%11.460.51
07/22695712694712+0.14%2,60087億5760万+0.14%11.460.51
07/19730730711711-2.34%3,20087億4530万-0.14%11.440.51
07/18710732710728+3.85%1,60089億5440万+2.25%11.720.52
07/17697701697701+1.89%20086億2230万-1.54%11.280.5
07/16687697687688-1.29%2,30084億6240万-3.51%11.070.49
07/12693701691697-1.55%50085億7310万-2.24%11.220.5
07/11708708708708+0.28%10087億840万-0.84%11.40.51
07/107067067067060%30086億8380万-1.12%11.360.51
07/09706706706706+0.43%10086億8380万-1.12%11.360.51
07/08702703697703-2.36%2,90086億4690万-1.68%11.310.5
07/04719720719720+2.27%20088億5600万+0.56%11.590.52
07/037047047047040%10086億5920万-1.68%11.330.51
07/02704704704704+1.29%10086億5920万-1.68%11.330.51
07/016956956956950%10085億4850万-2.8%11.190.5
06/28700711690695-0.71%4,10085億4850万-2.66%11.190.5
06/27700700699700+1.3%1,10086億1000万-1.96%11.270.5
06/26700712691691-1.29%2,50084億9930万-3.09%11.120.5
06/25710710699700-0.43%60086億1000万-1.82%11.270.5
06/24715715701703-3.7%1,20086億4690万-1.26%11.310.5
06/217307307307300%2,40089億7900万+2.67%11.750.52
06/20730730727730-1.62%1,50089億7900万+3.11%11.750.52
06/19712742712742+3.34%1,00091億2660万+5.25%11.940.53
06/17705720705718-4.01%80088億3140万+2.13%11.560.52
06/14748748748748+2.47%5,20092億40万+6.55%12.040.54
06/137307307297300%2,20089億7900万+4.29%11.750.52
06/12729730729730+0.14%60089億7900万+4.43%11.750.52
06/11723729723729+0.55%1,40089億6670万+4.59%11.730.52
06/10715726715725+0.97%1,30089億1750万+4.17%11.670.52
06/07718718718718+1.84%1,00088億3140万+3.31%11.560.52
06/06705705705705+0.71%40086億7150万+1.59%11.350.51
06/04700700700700-1.41%1,00086億1000万+0.86%11.270.5
05/30710710710710-2.07%10087億3300万+2.45%11.430.51
05/29725725725725-0.68%10089億1750万+4.77%11.670.52
05/28714730714730+0.14%3,20089億7900万+5.8%11.750.52
05/27717730710729+1.96%3,40089億6670万+5.65%11.730.52
05/24709716709715+2.14%50087億9450万+3.77%11.510.51
05/23689700689700+2.19%30086億1000万+1.6%11.270.5
05/22685686685685+1.78%50084億2550万-0.44%11.030.49
05/21675683673673-2.6%2,60082億7790万-2.18%10.830.48