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
10/313,2753,2753,1803,185-2.75%57,900544億6350万-4.12%20.221.37
10/303,2853,2903,2403,275-1.5%187,400560億250万-1.59%20.791.41
10/293,3153,3553,3103,325-0.3%273,100568億5750万-0.18%21.11.43
10/283,3403,3503,3253,3350%74,200570億2850万+0.15%21.171.43
10/253,3253,3453,3003,3350%67,800570億2850万+0.27%21.171.43
10/243,3603,3603,3203,335-0.45%88,500570億2850万+0.33%21.171.43
10/233,3303,3503,3153,350+0.45%50,500572億8500万+1.15%21.261.44
10/213,3303,3603,3303,335+0.45%79,100570億2850万+1.09%21.171.43
10/183,3303,3653,3053,320+0.15%37,000567億7200万+0.82%21.071.43
10/173,3453,3453,3103,315-0.75%32,600566億8650万+0.88%21.041.42
10/163,3253,3753,3203,340+1.06%43,400571億1400万+1.92%21.21.44
10/153,2953,3353,2903,305+0.92%50,700565億1550万+1.26%20.981.42
10/113,3003,3053,2453,275+0.46%35,300560億250万+0.68%20.791.41
10/103,3403,3503,2553,260-3.55%74,600557億4600万+0.62%20.691.4
10/093,3303,3803,3303,380+0.3%38,000577億9800万+4.74%21.451.45
10/083,3103,3703,2903,370+2.43%47,700576億2700万+4.95%21.391.45
10/073,3403,3403,2653,290-0.75%43,300562億5900万+2.94%20.881.41
10/043,2953,3203,2703,315+0.3%57,900566億8650万+4.18%21.041.42
10/033,3453,3653,2903,305-2.94%84,300565億1550万+4.42%20.981.42
10/023,3253,4153,3103,405+2.41%58,900582億2550万+8.13%21.611.46
10/013,2703,3303,2703,325+1.68%32,400568億5750万+6.3%21.11.43
09/303,3103,3353,2503,270-2.39%58,800559億1700万+5.08%20.761.41
09/273,3903,4003,3303,350-1.33%49,400572億8500万+8.13%21.261.44
09/263,3703,4153,3603,395+1.49%55,200580億5450万+10.12%21.551.46
09/253,3653,3653,3153,3450%27,800571億9950万+9.03%21.231.44
09/243,3503,3953,3053,3450%60,100571億9950万+9.53%21.231.44
09/203,3203,3603,3003,345+0.9%56,700571億9950万+10.14%21.231.44
09/193,2203,3153,2203,315+2.63%57,200566億8650万+9.73%21.041.42
09/183,2603,2903,2203,230-1.52%46,700552億3300万+7.34%20.51.39
09/173,1303,2903,1303,280+7.72%146,600560億8800万+9.33%20.821.41
09/132,9763,0502,9303,045+1%128,400520億6950万+1.91%19.331.31
09/122,9743,0502,9153,015-5.63%147,400515億5650万+0.94%19.141.3
09/113,1403,2103,1403,195+1.59%59,600546億3450万+6.93%20.281.37
09/103,0653,1553,0603,145+2.28%40,200537億7950万+5.5%19.961.35
09/093,0203,0853,0203,075+1.82%21,400525億8250万+3.43%19.521.32
09/063,0103,0553,0103,020-0.17%23,100516億4200万+1.58%19.171.3
09/052,9533,0552,9533,025+2.51%26,500517億2750万+1.54%19.21.3
09/042,9382,9732,9222,9510%22,000504億6210万-1.07%18.731.27
09/032,9502,9892,9482,951-0.64%25,100504億6210万-1.34%18.731.27
09/022,9813,0102,9622,970-0.83%19,300507億8700万-0.87%18.851.28
08/302,9332,9982,9332,995+2.15%33,300512億1450万-0.2%19.011.29
08/292,9152,9552,9052,932+0.86%35,400501億3720万-2.49%18.611.26
08/282,8872,9142,8852,907+0.14%21,300497億970万-3.58%18.451.25
08/272,9152,9382,8802,903+1.15%34,900496億4130万-4.1%18.431.25
08/262,8942,9162,8702,870-1.61%37,600490億7700万-5.56%18.221.23
08/232,9372,9582,9082,917-0.65%28,900498億8070万-4.52%18.511.25
08/222,9852,9902,9202,936-1.14%30,400502億560万-4.27%18.641.26
08/212,9763,0052,9652,970-1.82%16,600507億8700万-3.6%18.851.28
08/202,9923,0402,9803,025+1.04%25,200517億2750万-2.14%19.21.3
08/192,9252,9952,9252,994+3.03%19,600511億9740万-3.45%191.29
08/162,9442,9462,9022,906-1.56%41,700496億9260万-6.65%18.441.25
08/152,9502,9522,9032,952-1.93%43,800504億7920万-5.66%18.741.27
08/143,0003,0252,9903,010+0.33%36,600514億7100万-4.29%19.111.29
08/132,9733,0152,9563,000+0.44%20,700513億-5.03%19.041.29
08/093,0503,0502,9852,987-1.09%39,200510億7770万-5.95%18.961.28
08/083,0353,0503,0053,020-0.82%27,100516億4200万-5.42%19.171.3
08/073,0053,0702,9973,045+1.16%30,500520億6950万-5.11%19.331.31
08/062,8643,0152,8543,010+2.21%42,400514億7100万-6.64%19.111.29
08/053,1203,1202,9142,945-4.23%83,200503億5950万-9.1%18.691.27
08/023,1103,1253,0653,075-3%29,600525億8250万-5.56%19.521.32
08/013,1053,1703,0703,170+1.44%18,900542億700万-2.94%20.121.36
07/313,1453,1453,1103,125-0.79%18,000534億3750万-4.49%19.831.34
07/303,0903,1503,0703,150+2.27%69,700538億6500万-3.9%19.991.35
07/293,1203,1203,0603,080-0.32%28,400526億6800万-6.15%19.551.32
07/263,1553,1553,0803,090-2.06%45,300528億3900万-6.05%19.611.33
07/253,1553,1903,1553,155+0.8%33,100539億5050万-4.31%20.031.36
07/243,2103,2203,1303,130-2.64%39,100535億2300万-5.27%19.871.34
07/233,1903,2203,1753,215+0.78%30,200549億7650万-2.93%20.411.38
07/223,2753,2753,1903,190-3.04%50,400545億4900万-3.92%20.251.37
07/193,2053,3053,2053,290+2.65%46,100562億5900万-0.99%20.881.41
07/183,2703,2903,1953,205-2.44%46,900548億550万-3.41%20.341.38
07/173,2303,2853,2003,285+1.86%31,200561億7350万-1.14%20.851.41
07/163,2803,2803,1753,225-1.23%59,200551億4750万-2.98%20.471.39
07/123,2903,3003,2153,265-1.21%63,600558億3150万-1.83%20.721.4
07/113,3103,3403,2903,305+0.15%44,800565億1550万-0.69%20.981.42
07/103,3303,3453,2603,300-1.79%42,300564億3000万-0.6%20.951.42
07/093,3703,4053,3403,360+0.15%43,000574億5600万+1.39%21.331.44
07/083,4253,4403,3553,355-2.33%43,800573億7050万+1.57%21.291.44
07/053,4053,4353,3853,435+0.88%23,800587億3850万+4.41%21.81.48
07/043,4253,4603,4053,405-0.58%23,300582億2550万+4%21.611.46
07/033,4153,4353,4003,425+0.15%23,200585億6750万+4.96%21.741.47
07/023,3903,4303,3653,420+0.29%27,700584億8200万+5.2%21.711.47
07/013,3803,4103,3603,410+2.1%27,000583億1100万+5.15%21.641.47
06/283,3053,3503,3053,340+0.45%26,500571億1400万+3.25%21.21.44
06/273,2753,3403,2553,325+0.61%28,900568億5750万+2.94%21.11.43
06/263,2753,3603,2503,305+0.92%34,300565億1550万+2.58%20.981.42
06/253,2453,3403,2403,275+0.15%32,600560億250万+1.87%20.791.41
06/243,2453,2753,2103,270+0.46%23,600559億1700万+1.9%20.761.41
06/213,2853,2853,1803,255-0.46%78,000556億6050万+1.56%20.661.4
06/203,3253,3753,2703,270-2.1%42,400559億1700万+2.12%20.761.41
06/193,3453,3903,3303,340+0.3%45,200571億1400万+4.51%21.21.44
06/183,3803,3953,3203,330-2.35%52,600569億4300万+4.49%21.141.43
06/173,2703,4203,2353,410+4.12%63,000583億1100万+7.4%21.641.47
06/143,2253,4453,1803,275+3.48%206,300560億250万+3.64%20.791.41
06/133,2903,3203,1503,165-4.81%69,100541億2150万+0.44%20.091.36
06/123,3003,3553,2953,325+0.3%33,800568億5750万+5.72%21.11.43
06/113,2903,3453,2703,315+1.07%35,000566億8650万+5.74%21.041.42
06/103,2653,2853,2353,280-0.61%26,300560億8800万+4.83%20.821.41
06/073,1403,3003,1103,300+5.77%83,100564億3000万+5.67%20.951.42
06/063,1053,1503,1003,120-0.32%23,500533億5200万-0.06%19.81.34