株価チャート

2019/06/12～2019/11/07

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
11/07690694686689+0.44%12,100170億4135万+5.03%8.520.52
11/06694698684686-0.15%33,100169億6715万+4.89%8.480.52
11/05683690676687+1.78%29,800169億9189万+5.21%8.50.52
11/016736776726750%9,900166億9508万+3.53%8.350.51
10/31677677666675+0.45%19,900166億9508万+3.53%8.350.51
10/30670674652672+1.36%79,400166億2088万+3.07%8.310.51
10/29660664656663+1.53%33,900163億9828万+1.69%8.20.5
10/286566636536530%31,500161億5095万+0.31%8.080.49
10/256536556516530%21,400161億5095万+0.31%8.080.49
10/24657659651653-0.15%29,600161億5095万+0.31%8.080.49
10/23654656651654-0.15%14,100161億7568万+0.31%8.090.49
10/21650658646655+1.08%17,600162億42万+0.46%8.10.5
10/18650660646648+0.31%17,800160億2728万-0.46%8.010.49
10/17650652637646-0.62%30,900159億7781万-0.62%7.990.49
10/166556576476500%17,900160億7675万+0.15%8.040.49
10/15646650637650+2.2%22,400160億7675万+0.46%8.040.49
10/116366376286360%29,500157億3048万-1.4%7.870.48
10/10641643634636-0.78%17,400157億3048万-1.24%7.870.48
10/09640643633641+0.16%19,100158億5415万-0.31%7.930.48
10/08634641631640+1.27%21,500158億2941万-0.16%7.910.48
10/07634639630632-0.16%21,300156億3155万-1.25%7.820.48
10/04644645631633-2.31%28,100156億5628万-0.94%7.830.48
10/03647648644648-1.52%16,800160億2728万+1.73%8.010.49
10/02651661648658+0.46%12,000162億7462万+3.79%8.140.5
10/01647659647655+1.39%16,200162億42万+3.8%8.10.5
09/30656667646646-3%24,100159億7781万+2.7%7.990.49
09/27659666658666-1.19%20,700164億7248万+6.05%8.240.5
09/26674681670674+0.45%37,600166億7035万+7.5%8.340.51
09/25678678666671-1.03%17,600165億9615万+7.19%8.30.51
09/24655678655678+3.51%40,800167億6928万+8.48%8.380.51
09/20653662650655+1.87%35,400162億42万+4.97%8.10.5
09/19652658640643-1.38%59,900159億361万+3.04%7.950.49
09/18667667640652-2.1%57,000161億2621万+4.15%8.060.49
09/17671678653666-0.6%52,700164億7248万+6.22%8.240.5
09/13652670640670+3.55%75,400165億7142万+6.52%8.290.51
09/12644651636647+2.05%56,700160億255万+2.7%80.49
09/11628634623634+1.6%45,800156億8101万0%7.840.48
09/10614628609624+1.46%32,000154億3368万-2.19%7.720.47
09/09613615607615+1.32%29,200152億1108万-4.21%7.610.46
09/06610617605607+0.17%36,300150億1321万-6.33%7.510.46
09/05604612601606+0.83%44,600149億8848万-7.62%7.490.46
09/04603607599601-0.33%20,100148億6481万-9.49%7.430.45
09/03605607598603-1.15%32,100149億1427万-10.27%7.460.46
09/026076146066100%40,400150億8741万-10.16%7.540.46
08/30598610595610+3.21%43,000150億8741万-11.08%7.540.46
08/29588593582591+1.2%30,300146億1747万-14.72%7.310.45
08/28573589573584+0.69%39,200144億4434万-16.57%7.220.44
08/27586597579580-1.02%72,900143億4541万-17.96%7.170.44
08/26595596580586-1.84%103,800144億9381万-17.93%7.250.44
08/23609610597597-5.09%170,600147億6587万-17.31%7.380.45
08/22642642620629-1.26%82,600155億5735万-13.6%7.780.48
08/21656656627637-3.63%78,200157億5521万-13.1%7.880.48
08/20646661646661+2.32%36,200163億4882万-10.55%8.170.5
08/19650650627646+0.16%36,500159億7781万-13.06%7.990.49
08/16662663638645-3.44%68,700159億5308万-13.77%7.980.49
08/15667673653668-2.34%31,400165億2195万-11.17%8.260.51
08/14683693681684+0.15%17,800169億1769万-9.52%8.460.52
08/13690690675683-2.57%34,100168億9295万-9.89%8.450.52
08/09714714700701-0.28%24,600173億3815万-7.76%8.670.53
08/08708730668703-5.51%102,100173億8762万-7.62%8.690.53
08/07739753733744+1.78%34,400184億169万-2.36%9.20.56
08/06715744707731-0.54%54,300180億8016万-3.82%9.040.55
08/05761761719735-4.55%72,500181億7909万-3.16%9.090.56
08/02790790767770-3.63%48,700190億4476万+1.72%9.520.58
08/01794799784799-0.13%32,300197億6203万+5.97%9.880.6
07/318008057928000%52,300197億8677万+6.81%9.890.6
07/30793800784800+0.88%42,000197億8677万+7.38%9.890.6
07/29774795772793+2.45%34,400196億1363万+7.02%9.810.6
07/267747797707740%32,500191億4370万+5.16%9.570.59
07/25768778760774+0.65%36,300191億4370万+5.59%9.570.59
07/24771774767769+0.13%17,600190億2003万+5.34%9.510.58
07/23760772760768+1.05%19,400189億9530万+5.79%9.50.58
07/22770771755760-1.94%45,700187億9743万+5.12%9.40.57
07/19760780760775+1.97%65,800191億6843万+7.79%9.580.59
07/18741772740760+1.74%94,200187億9743万+6.29%9.40.57
07/17780780740747-4.72%124,300184億7589万+4.92%9.240.56
07/16776800771784+1.55%142,400193億9103万+10.58%9.70.59
07/12760778758772+1.58%106,700190億9423万+9.5%9.550.58
07/11756761756760+0.66%38,300187億9743万+8.42%9.40.57
07/107547617507550%75,500186億7376万+8.17%9.340.57
07/09734763733755+2.72%127,900186億7376万+8.79%9.340.57
07/087367387317350%63,300181億7909万+6.52%9.090.56
07/05732735729735+0.55%59,000181億7909万+7.3%9.090.56
07/04730731722731+0.97%96,100180億8016万+7.18%9.040.55
07/03701724700724+3.13%107,100179億702万+6.78%8.950.55
07/02699705693702+0.72%35,700173億6289万+4%8.680.53
07/01693705691697+0.58%59,500172億3922万+3.57%8.620.53
06/28689694683693+0.14%35,900171億4029万+3.13%8.570.52
06/27680692680692+1.76%13,500171億1555万+3.28%8.560.52
06/26686686680680-1.45%14,100168億1875万+1.8%8.410.51
06/25687693683690-0.29%8,300170億6609万+3.45%8.530.52
06/24682695682692+1.47%33,700171億1555万+3.9%8.560.52
06/21686693682682-1.45%34,200168億6822万+2.56%8.430.52
06/20691693678692+0.14%33,300171億1555万+4.22%8.560.52
06/19685693685691+1.17%35,100170億9082万+4.07%8.550.52
06/18680690680683+0.44%32,500168億9295万+3.02%8.450.52
06/17667683667680+2.72%14,200168億1875万+2.72%8.410.51
06/14674683662662-2.36%23,000163億7355万0%8.190.5
06/13685685670678-1.17%23,200167億6928万+2.57%8.380.51
06/12678688678686+0.44%18,800169億6715万+4.1%8.480.52