株価チャート

2019/07/04～2019/11/29

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
202112/1, 株式分割 1→2
2019
11/29949952936936-1.58%78,200237億2035万-4.74%12.420.62
11/28970975951951-4.71%394,400241億68万-3.21%12.620.63
11/27991998988998+0.61%530,800252億9241万+1.58%13.240.66
11/26999999992992-0.8%164,800251億4027万+1.38%13.160.66
11/259991,0099941,000+0.35%101,400253億4312万+2.51%13.270.67
11/22995999993996+0.1%60,000252億5437万+2.47%13.220.66
11/219969969849950%76,800252億2902万+2.68%13.210.66
11/20997999992995-0.45%38,200252億2902万+3%13.210.66
11/199981,0009921,000+0.6%43,000253億4312万+3.9%13.270.67
11/18998998989994-0.3%43,000251億9098万+3.71%13.190.66
11/159981,001995997+0.2%95,600252億6705万+4.45%13.230.66
11/149941,001989995-0.55%304,600252億1634万+4.68%13.20.66
11/139961,0029941,000+0.4%41,200253億5580万+5.71%13.270.67
11/129991,002996996-0.2%31,200252億5437万+5.62%13.220.66
11/119921,000992998+0.91%43,000253億508万+6.28%13.250.67
11/089991,004989989-0.5%87,000250億7688万+5.66%13.130.66
11/07990998987994+0.15%80,600252億366万+6.31%13.190.66
11/06978994978993+1.28%95,200251億6563万+6.38%13.170.66
11/05963980963980+1.92%114,600248億4868万+5.26%13.010.65
11/019559679539620%106,000243億7960万+3.28%12.760.64
10/31960970960962+0.31%44,400243億7960万+3.28%12.760.64
10/30965976958959-0.36%65,600243億353万+2.84%12.720.64
10/29962970962962+0.68%37,600243億9227万+3.22%12.770.64
10/28963964956956-0.05%34,600242億2746万+2.63%12.680.64
10/25944960942956+1.92%61,400242億4014万+2.69%12.690.64
10/24944948937938-0.32%40,800237億8374万+0.86%12.450.63
10/23921944920941+2.56%89,000238億5980万+1.18%12.490.63
10/21907918906918+1.05%57,600232億6394万-1.34%12.180.61
10/18915918908908-0.66%79,400230億2306万-2.26%12.050.61
10/17919921911914-0.81%42,200231億7520万-1.61%12.130.61
10/16925929917922+0.49%35,200233億6536万-0.7%12.230.61
10/15914924904917+1.55%69,600232億5126万-0.97%12.170.61
10/11896905895903+0.89%63,800228億9628万-2.27%11.990.6
10/10901902893895-0.67%42,800226億9344万-3.03%11.880.6
10/09897903888901-0.28%56,000228億4557万-2.28%11.960.6
10/08901915901904+0.72%49,800229億896万-1.79%11.990.6
10/07901905890897-0.5%72,800227億4415万-2.5%11.910.6
10/04903908896902-0.28%61,600228億5825万-1.9%11.970.6
10/03911915903904-2.16%66,400229億2164万-1.53%120.6
10/02941945924924-4.4%152,600234億2875万+0.65%12.270.62
10/01944968944967+2.38%56,000245億638万+5.4%12.830.64
09/30951958942944-0.89%31,400239億3587万+3.28%12.530.63
09/27965966947953-1.65%39,600241億5139万+4.44%12.640.63
09/26979989962969-0.31%37,600245億5709万+6.31%12.860.65
09/25968973963972-0.21%23,600246億3315万+6.99%12.90.65
09/24963979962974+1.78%36,600246億8387万+7.45%12.920.65
09/20951958941957+0.63%72,000242億5282万+5.92%12.70.64
09/19938952938951+1.39%31,600241億68万+5.49%12.620.63
09/18941950927938-1.06%54,600237億7106万+4.17%12.440.62
09/17942950931948+0.48%31,200240億2462万+5.28%12.580.63
09/13929946926943+1.84%50,000239億1051万+4.78%12.520.63
09/12917937913926+1.87%43,600234億7947万+2.77%12.290.62
09/11896911895909+1.68%29,000230億4842万+0.78%12.070.61
09/10885894884894+0.96%19,400226億6808万-1.11%11.870.6
09/09883887875886+0.63%35,400224億5256万-2.26%11.750.59
09/06878885874880+0.46%15,400223億1310万-3.19%11.680.59
09/05873884865876+1.33%37,800222億1168万-4.16%11.630.58
09/048638728528650%39,200219億2008万-5.83%11.480.58
09/03864869856865-0.75%34,600219億2008万-6.34%11.480.58
09/02888888861871-1.58%64,600220億8490万-6.14%11.560.58
08/30882889877885+0.45%46,800224億3988万-5.14%11.750.59
08/29881882869881+0.51%17,000223億3845万-5.98%11.690.59
08/28892892872877-2.18%53,000222億2435万-6.85%11.630.58
08/27905907895896+0.34%10,200227億1879万-5.19%11.890.6
08/26897897890893-0.67%36,400226億4272万-5.8%11.850.6
08/23898902897899-1.1%34,200227億9486万-5.57%11.930.6
08/22906911906909+0.33%7,400230億4842万-4.82%12.070.61
08/21909912906906-0.98%11,600229億7235万-5.53%12.030.6
08/20908915907915+1.05%15,200232億55万-4.89%12.150.61
08/19900909900906+1.06%9,600229億5967万-6.26%12.020.6
08/16917917889896-2.08%36,800227億1879万-7.72%11.890.6
08/15903918899915-1.61%21,000232億55万-6.15%12.150.61
08/14951951899930-0.11%51,000235億8089万-5.01%12.340.62
08/13948948929931-2%22,800236億624万-5.29%12.360.62
08/09961961944950-0.73%10,600240億8801万-3.75%12.610.63
08/08968968956957-0.78%6,800242億6550万-3.43%12.70.64
08/07959965946965+1.1%16,600244億5566万-2.97%12.80.64
08/06940956925954+0.05%32,000241億8943万-4.22%12.660.64
08/05965965951954-1.04%28,400241億7675万-4.36%12.660.64
08/02982982960964-2.18%34,600244億3031万-3.46%12.790.64
08/01986988978985-0.1%15,800249億7546万-1.4%13.070.66
07/31999999984986-1.3%13,400250億81万-1.3%13.090.66
07/309861,000986999+0.91%24,200253億3044万0%13.260.67
07/29975990974990+1.02%29,600251億224万-0.8%13.140.66
07/26981984976980-0.15%21,600248億4868万-1.9%13.010.65
07/25985985976982+0.05%14,400248億8671万-1.85%13.030.65
07/24984984974981+0.46%13,600248億7403万-2.1%13.020.65
07/23976982970977-0.26%21,000247億5993万-2.64%12.960.65
07/22990991978979-1.16%8,200248億2332万-2.59%130.65
07/19976991971991+1.64%33,800251億1491万-1.74%13.150.66
07/18996996971975-2.45%53,000247億922万-3.42%12.940.65
07/171,0011,003997999-0.15%11,600253億3044万-1.28%13.260.67
07/161,0171,0179991,001-1.57%9,000253億6847万-1.23%13.280.67
07/121,0251,0331,0141,017-0.83%14,800257億7417万+0.25%13.490.68
07/111,0101,0271,0101,025+2.09%27,600259億8969万+1.18%13.610.68
07/101,0001,0089961,004+0.5%10,600254億5722万-0.79%13.330.67
07/091,0151,023999999-2.77%22,200253億3044万-1.38%13.260.67
07/081,0281,0291,0141,028+0.05%22,200260億5308万+1.53%13.640.68
07/051,0131,0371,0071,027-2.33%31,200260億4040万+1.58%13.630.68
07/041,0331,0691,0331,052+1.84%34,800266億6162万+4.21%13.960.7