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
10/312,8182,8532,8052,816+0.32%263,4001929億6058万+2.77%13.221.67
10/302,8092,8172,7862,807-0.46%483,9001923億4388万+2.56%13.181.67
10/292,8252,8272,7932,820-0.07%764,3001932億3467万+3.11%13.241.68
10/282,8202,8562,8202,822+0.25%600,3001933億7172万+3.26%13.251.68
10/252,8202,8262,8062,815-0.21%306,6001928億9206万+3.08%13.221.67
10/242,8252,8332,8012,821-0.07%289,3001933億320万+3.41%13.241.68
10/232,8102,8262,7952,823+0.53%443,5001934億4024万+3.6%13.251.68
10/212,7402,8092,7402,808+2.63%704,7001924億1240万+3.24%13.181.67
10/182,7172,7372,6952,736+0.96%540,1001874億7875万+0.74%12.841.63
10/172,7202,7322,7102,710-0.18%257,1001856億9715万-0.15%12.721.61
10/162,7092,7222,7022,715+0.22%303,9001860億3977万+0.15%12.751.61
10/152,7302,7302,6932,709-0.37%318,9001856億2863万+0.04%12.721.61
10/112,7192,7282,6922,719+0.41%237,5001863億1386万+0.55%12.761.62
10/102,7292,7382,6962,708-0.55%217,6001855億6011万+0.26%12.711.61
10/092,7042,7242,6872,723+0.41%217,5001865億8795万+1%12.781.62
10/082,7172,7412,6972,712+0.26%298,5001858億3420万+0.78%12.731.61
10/072,6992,7082,6812,705+0.3%217,8001853億5454万+0.71%12.71.61
10/042,6562,6972,6542,697+1.35%301,7001848億635万+0.6%12.661.6
10/032,6352,6612,6222,661+0.19%316,4001823億3953万-0.6%12.491.58
10/022,6992,7002,6512,656-2.32%405,6001819億9691万-0.75%12.471.58
10/012,7012,7202,6902,719+1.34%420,7001863億1386万+1.68%12.761.62
09/302,6802,7242,6732,683+0.86%431,1001838億4703万+0.49%12.61.59
09/272,7332,7362,6432,660-2.46%478,5001822億7100万-0.15%12.491.58
09/262,7572,7702,7172,727-0.22%530,0001868億6204万+2.6%12.81.62
09/252,7452,7562,7222,733-0.07%442,7001872億7318万+3.09%12.831.62
09/242,7402,7762,7282,735-0.55%561,2001874億1022万+3.4%12.841.63
09/202,7702,7772,7412,750-0.69%466,0001884億3807万+4.32%12.911.63
09/192,8022,8182,7562,769-0.32%503,0001897億4000万+5.65%131.65
09/182,7742,7892,7542,778+0.94%587,2001903億5671万+6.56%13.041.65
09/172,7402,7722,7362,752+0.47%533,5001885億7511万+6.13%12.921.64
09/132,6902,7572,6882,739+1.67%686,0001876億8432万+6.08%12.861.63
09/122,7372,7382,6922,694-0.37%323,5001846億78万+4.82%12.651.6
09/112,7022,7402,7002,704+0.56%496,7001852億8601万+5.46%12.691.61
09/102,6512,6902,6362,689+1.97%498,3001842億5817万+5.2%12.621.6
09/092,6342,6432,6292,637+0.11%168,7001806億9498万+3.41%12.381.57
09/062,6292,6462,6102,634+0.23%571,2001804億8941万+3.38%12.371.57
09/052,6312,6522,6192,628+0.08%620,3001800億7827万+3.1%12.341.56
09/042,5832,6342,5832,626+1%419,7001799億4122万+2.94%12.331.56
09/032,5922,6112,5782,600+0.97%271,4001781億5963万+1.84%12.211.54
09/022,6042,6322,5662,575-0.81%472,6001764億4656万+0.78%12.091.53
08/302,5902,6062,5312,596+0.54%948,0001778億8554万+1.49%12.191.54
08/292,5772,6572,5712,582-0.15%1,654,7001769億2622万+0.9%12.121.53
08/282,6352,6432,5662,586-2.01%889,7001772億31万+0.98%12.141.54
08/272,6342,6422,6032,639+0.96%481,4001808億3202万+3.01%12.391.57
08/262,5742,6222,5412,614-0.34%691,7001791億1895万+2.11%12.271.55
08/232,6052,6582,5792,623+3.76%1,173,1001797億3566万+2.42%12.311.56
08/222,4852,5382,4822,528+1.04%501,0001732億2598万-1.17%11.871.5
08/212,5392,5432,4982,502-2.34%357,3001714億4438万-2.3%11.751.49
08/202,5682,5902,5442,562-0.35%557,8001755億5576万-0.12%12.031.52
08/192,5672,6132,5402,571+2.15%1,252,8001761億7246万+0.12%12.071.53
08/162,3652,5912,3622,517+5.8%1,959,8001724億7222万-2.1%11.821.5
08/152,3682,3942,3462,379-1.73%580,6001630億1606万-7.54%11.171.41
08/142,4202,4272,3922,421-0.04%517,3001658億9402万-6.34%11.371.44
08/132,4502,4562,4152,422-1.94%380,5001659億6255万-6.77%11.371.44
08/092,4612,5072,4532,470+0.41%453,2001692億5165万-5.47%11.61.47
08/082,5002,5012,4522,460-2.65%702,6001685億6642万-6.21%11.551.46
08/072,5212,5622,5092,527+0.56%350,0001731億5745万-4.14%11.861.5
08/062,4502,5182,4382,513-0.95%408,9001721億9813万-5.03%11.81.49
08/052,5532,5762,4972,537-2.39%611,2001738億4268万-4.41%11.911.51
08/022,6002,6082,5722,599-1.81%445,2001780億9111万-2.29%12.21.54
08/012,6522,6552,6232,647-0.9%296,9001813億8021万-0.56%12.431.57
07/312,6812,6952,6712,671-0.15%339,2001830億2476万+0.34%12.541.59
07/302,6702,6752,6402,675+0.68%539,9001832億9885万+0.49%12.561.59
07/292,6632,6782,6502,657+0.45%327,2001820億6544万-0.23%12.471.58
07/262,6402,6562,6252,645+0.76%330,6001812億4316万-0.75%12.421.57
07/252,6302,6322,6112,625+0.04%259,7001798億7270万-1.57%12.321.56
07/242,6252,6362,6072,624-0.04%400,3001798億418万-1.65%12.321.56
07/232,5952,6412,5922,625+1.47%255,9001798億7270万-1.65%12.321.56
07/222,5952,6152,5762,587-1.49%487,6001772億6883万-3.25%12.141.54
07/192,5472,6422,5372,626+2.74%472,0001799億4122万-2.09%12.331.56
07/182,6052,6052,5462,556-2.11%514,6001751億4462万-4.91%121.52
07/172,6042,6262,5942,611+0.38%339,3001789億1338万-3.37%12.261.55
07/162,6192,6292,5802,601-0.88%574,7001782億2815万-4.09%12.211.55
07/122,6472,6472,6082,624-1.32%564,6001798億418万-3.6%12.321.56
07/112,5882,6902,5772,659+3.99%1,598,3001822億248万-3.24%12.481.58
07/102,6782,6782,5112,557-4.59%2,350,3001752億1314万-7.76%121.52
07/092,7302,7322,6622,680-2.4%794,0001836億4146万-4.32%12.581.59
07/082,8002,8022,7432,746-1.75%449,8001881億6398万-2.76%12.891.63
07/052,7602,7982,7402,795+2.08%673,2001915億2160万-1.58%13.121.66
07/042,7692,7912,7262,738-1.08%512,9001876億1579万-4.13%12.851.63
07/032,7872,7872,7292,768-0.47%425,1001896億7148万-3.72%12.991.64
07/022,7452,7892,7412,781+2.28%547,3001905億6228万-3.87%13.061.65
07/012,7122,7272,7002,719+1.42%467,6001863億1386万-6.6%12.761.62
06/282,6602,6962,6542,681+0.83%442,4001837億999万-8.56%12.591.59
06/272,6342,6662,6342,659+0.95%405,5001822億248万-10.02%12.481.58
06/262,6692,6922,6322,634-1.27%536,6001804億8941万-11.64%12.371.57
06/252,7302,7302,6682,668-1.91%571,5001828億1919万-11.24%12.521.59
06/242,7142,7332,7042,720+0.7%539,6001863億8238万-10.23%12.771.62
06/212,7182,7182,6792,701+0.19%742,2001850億8045万-11.59%12.681.6
06/202,6802,7112,6732,696+2.01%649,3001847億3783万-12.47%12.661.6
06/192,6702,6772,6382,643-0.49%630,8001811億611万-14.91%12.411.57
06/182,7232,7232,6452,656-3.24%864,7001819億9691万-15.44%12.471.58
06/172,7652,7682,7362,745-1.12%364,8001880億9545万-13.52%12.891.63
06/142,7662,7952,7302,776-0.5%652,1001902億1967万-13.36%13.031.65
06/132,8502,8542,7722,790-3.73%1,228,6001911億7899万-13.76%13.11.66
06/122,8862,9292,8452,898+0.91%937,0001985億7946万-11.21%13.61.72
06/112,8602,8962,8062,872+0.98%1,323,6001967億9787万-12.71%13.481.71
06/102,8912,9002,7902,844-13.42%2,550,2001948億7922万-14.29%13.351.69
06/073,3003,3403,2753,285+0.92%316,4002250億9784万-1.82%15.421.95
06/063,2553,2653,2303,255-0.31%125,1002230億4215万-3.1%15.281.93