株価チャート

2019/07/02~2019/11/27

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
11/271,7501,7531,7331,753+0.17%16,300456億2224万-0.96%10.080.63
11/261,7501,7621,7431,7500%21,400455億4417万-1.19%10.060.63
11/251,7551,7551,7451,750+0.34%10,300455億4417万-1.24%10.060.63
11/221,7401,7531,7321,744+0.23%16,900453億8802万-1.58%10.030.63
11/211,7241,7401,6951,740+0.99%15,000452億8392万-1.81%100.63
11/201,7321,7361,7151,723-0.52%8,800448億4149万-2.77%9.910.62
11/191,7411,7451,7251,732-0.52%9,900450億7571万-2.26%9.960.62
11/181,7511,7511,7371,741-0.57%9,500453億994万-1.64%10.010.63
11/151,7481,7581,7471,751+1.45%17,000455億7019万-0.96%10.070.63
11/141,7651,7651,7251,726-2.71%12,200449億1956万-2.21%9.920.62
11/131,7751,7991,7711,774+0.11%15,300461億6877万+0.68%10.20.64
11/121,7801,7801,7631,772-0.45%19,700461億1672万+0.85%10.190.64
11/111,7151,7801,7151,780+4.4%34,000463億2493万+1.6%10.230.64
11/081,7721,7751,6891,705-3.78%55,000443億7303万-2.46%9.80.62
11/071,7801,7821,7641,772-0.45%20,700461億1672万+1.43%10.190.64
11/061,7801,7811,7731,7800%20,100463億2493万+2.18%10.230.64
11/051,7901,7941,7781,780-0.39%32,700463億2493万+2.48%10.230.64
11/011,7421,7951,7301,787-1.81%26,100465億710万+3.12%10.270.64
10/311,8611,8611,8171,820-2.26%14,000473億6594万+5.39%10.460.66
10/301,8191,8621,8181,862+1.86%39,800484億5900万+8.26%10.70.67
10/291,8041,8341,8041,828+1.5%22,600475億7414万+6.78%10.510.66
10/281,7861,8031,7861,801+0.22%6,800468億7146万+5.51%10.350.65
10/251,8101,8101,7801,797+0.28%19,600467億6735万+5.64%10.330.65
10/241,8101,8111,7751,792-0.44%26,900466億3723万+5.66%10.30.65
10/231,7901,8101,7751,800+1.41%16,800468億4543万+6.51%10.350.65
10/211,7691,7871,7691,775+0.51%11,300461億9480万+5.47%10.20.64
10/181,7581,7681,7471,766+1.32%11,400459億6057万+5.37%10.150.64
10/171,7621,7621,7321,743-1.08%15,400453億6199万+4.5%10.020.63
10/161,7491,7751,7481,762+1.56%16,800458億5647万+6.14%10.130.64
10/151,7131,7411,7131,735+1.34%13,400451億5379万+5.09%9.970.63
10/111,7181,7191,6901,712+1.06%15,500445億5521万+4.26%9.840.62
10/101,7001,7001,6721,694+0.18%7,400440億8675万+3.67%9.740.61
10/091,6711,7001,6661,691+1.14%11,700440億868万+4%9.720.61
10/081,6661,6791,6631,672+1.03%10,500435億1420万+3.27%9.610.6
10/071,6551,6561,6391,6550%9,100430億7177万+2.67%9.510.6
10/041,6471,6551,6361,655+0.85%13,500430億7177万+3.12%9.510.6
10/031,6391,6521,6361,641-2.67%14,500427億742万+2.69%9.430.59
10/021,6651,6941,6641,686+1.26%13,800438億7855万+5.97%9.690.61
10/011,6501,6751,6471,665+1.52%12,400433億3202万+5.25%9.570.6
09/301,6351,6461,6331,640-0.97%11,900426億8139万+4.06%9.430.59
09/271,6611,6641,6441,656-1.72%16,300430億9780万+5.34%9.520.6
09/261,6691,6951,6691,685+2.31%29,800438億5253万+7.6%9.690.61
09/251,6491,6491,6291,647+0.12%15,000428億6357万+5.58%9.470.59
09/241,6591,6591,6201,645-1.26%29,800428億1152万+5.79%9.460.59
09/201,6941,6941,6561,666-1.65%19,100433億5805万+7.55%9.580.6
09/191,6581,6971,6551,694+2.23%21,000440億8675万+9.79%9.740.61
09/181,6681,6681,6471,657-0.72%17,500431億2382万+7.88%9.530.6
09/171,6451,6711,6381,669+1.4%15,500434億3612万+9.08%9.590.6
09/131,6331,6461,6151,646+1.79%36,000428億3754万+8.01%9.460.59
09/121,6201,6351,6091,617+1%23,700420億8281万+6.45%9.30.58
09/111,5731,6021,5731,601+1.97%28,700416億6641万+5.68%9.20.58
09/101,5501,5741,5501,570+1.88%16,600408億5962万+3.77%9.030.57
09/091,5181,5471,5151,541+1.12%10,800401億489万+1.78%8.860.56
09/061,5271,5441,4851,524-0.07%31,000396億6246万+0.46%8.760.55
09/051,5051,5301,5051,525+1.67%22,300396億8849万+0.13%8.770.55
09/041,5071,5191,5001,500-0.66%11,900390億3786万-1.96%8.620.54
09/031,5051,5191,5051,510+0.47%3,900392億9811万-1.88%8.680.54
09/021,5101,5121,4971,503-0.53%4,200391億1593万-2.84%8.640.54
08/301,4731,5141,4731,511+3.14%23,200393億2414万-2.89%8.690.55
08/291,4741,4741,4541,465-0.61%9,000381億2697万-6.33%8.420.53
08/281,4811,4831,4591,474+0.14%14,500383億6120万-6.35%8.470.53
08/271,4811,4901,4701,472-0.41%19,700383億915万-7.07%8.460.53
08/261,4811,5041,4731,478-2.51%24,400384億6530万-7.16%8.50.53
08/231,5331,5331,5161,516-0.72%14,100394億5426万-5.25%8.720.55
08/221,5351,5351,5181,527+0.73%11,600397億4054万-4.86%8.780.55
08/211,5231,5241,5071,516-0.79%6,700394億5426万-5.96%8.720.55
08/201,5261,5341,5171,528+0.26%12,800397億6656万-5.68%8.780.55
08/191,5001,5271,5001,524+1.74%6,800396億6246万-6.39%8.760.55
08/161,4981,5131,4931,498-0.73%9,500389億8581万-8.44%8.610.54
08/151,4861,5121,4781,509-1.11%9,900392億7209万-8.21%8.680.54
08/141,5111,5291,5071,526+2.07%13,400397億1451万-7.63%8.770.55
08/131,5061,5071,4931,495-1.58%20,400389億773万-9.94%8.590.54
08/091,5201,5291,5121,519-0.07%15,500395億3234万-9.1%8.730.55
08/081,5301,5471,5181,520-0.78%22,600395億5836万-9.63%8.740.55
08/071,5441,5501,5311,532-0.78%29,500398億7067万-9.4%8.810.55
08/061,5321,5761,5281,544-2.4%23,000401億8297万-9.23%8.880.56
08/051,6181,6231,5551,582-2.29%23,600411億7193万-7.38%9.090.57
08/021,6521,6541,6111,619-3.4%23,300421億3486万-5.43%9.310.58
08/011,6951,6951,6721,676-1.06%10,000436億1830万-2.27%9.640.6
07/311,7091,7141,6901,694-2.36%13,500440億8675万-1.22%9.740.61
07/301,7211,7351,7111,735+1.23%11,300451億5379万+1.05%9.970.63
07/291,7181,7241,7031,714-0.29%4,700446億726万-0.29%9.850.62
07/261,7131,7321,7021,719-0.35%6,400447億3739万-0.12%9.880.62
07/251,7421,7421,7181,725+0.52%13,000448億9354万+0.35%9.920.62
07/241,7211,7221,6951,716-0.17%15,100446億5931万-0.06%9.870.62
07/231,6691,7301,6671,719+2.75%13,300447億3739万+0.23%9.880.62
07/221,6841,6921,6681,673-0.65%10,600435億4022万-2.34%9.620.6
07/191,6361,6881,6361,684+3%9,900438億2650万-1.69%9.680.61
07/181,6941,6981,6271,635-3.6%21,500425億5127万-4.5%9.40.59
07/171,7151,7251,6601,696-1.34%17,100441億3881万-1.05%9.750.61
07/161,7181,7341,7171,719-0.46%7,900447億3739万+0.35%9.880.62
07/121,7331,7381,7161,727-0.35%10,400449億4559万+0.99%9.930.62
07/111,7031,7381,7031,733+2.36%9,000451億174万+1.52%9.960.63
07/101,7051,7101,6881,693-1.34%18,700440億6073万-0.53%9.730.61
07/091,7251,7441,7101,716-0.52%8,400446億5931万+1.12%9.870.62
07/081,7461,7561,7181,725-2.04%18,800448億9354万+2.01%9.920.62
07/051,7781,7781,7381,761-1.51%22,700458億3045万+4.7%10.120.64
07/041,7641,7881,7621,788+1.82%24,500465億3313万+6.94%10.280.64
07/031,7471,7611,7281,756-0.79%19,300457億32万+5.66%10.10.63
07/021,7261,7751,7141,770+2.55%19,700460億6467万+7.08%10.180.64