株価チャート

2019/08/05～2019/12/30

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
12/301,0021,0099881,003-0.69%191,200412億9002万+4.05%171.8
12/271,0001,0189871,010-0.69%409,500415億7819万+4.99%17.121.82
12/269721,0269681,017+6.27%939,000418億6635万+6.05%17.241.83
12/25962964951957-0.42%128,400393億9636万+0.1%16.221.72
12/24963966960961-0.41%97,800395億6103万+0.52%16.291.73
12/23975976956965-0.72%262,500397億2569万+0.94%16.361.74
12/20978986971972+0.41%370,900400億1386万+1.78%16.471.75
12/19957974955968+2.11%285,700398億4919万+1.47%16.411.74
12/18962963945948-0.73%186,000390億2586万-0.32%16.071.71
12/17939958933955+1.81%214,600393億1403万+0.74%16.191.72
12/16950950935938-1.78%224,300386億1420万-0.74%15.91.69
12/13964966954955+0.21%201,700393億1403万+1.27%16.191.72
12/12964965951953-1.04%183,200392億3169万+1.49%16.151.71
12/11970977960963-1.13%215,500396億4336万+2.77%16.321.73
12/10966985966974+1.14%345,400400億9619万+4.39%16.511.75
12/09979980963963-0.82%144,600396億4336万+3.55%16.321.73
12/06967978964971-0.21%233,200399億7269万+4.75%16.461.75
12/059769869679730%232,300400億5502万+5.42%16.491.75
12/049739749589730%160,600400億5502万+5.88%16.491.75
12/03940974937973+2.1%278,700400億5502万+6.46%16.491.75
12/02940956939953+1.71%175,100392億3169万+4.84%16.151.71
11/29937942935937+0.64%120,400385億7303万+3.65%15.881.69
11/28945950931931-1.9%200,000383億2603万+3.44%15.781.67
11/27945951938949+0.42%142,200390億6703万+5.92%16.081.71
11/26946955942945+0.53%188,000389億236万+5.94%16.021.7
11/25949949936940-0.32%105,200386億9653万+5.98%15.931.69
11/22935947932943+0.64%112,800388億2003万+7.04%15.981.7
11/21950950925937-1.88%266,500385億6066万+6.96%15.881.69
11/20963964951955-0.62%134,400393億142万+9.64%16.181.72
11/19950964942961+1.37%259,600395億4834万+10.97%16.281.73
11/18940958940948+1.61%344,100390億1335万+10.23%16.061.7
11/15915935902933+1.86%286,100383億9605万+9.25%15.811.68
11/14897958896916+5.17%900,900376億9644万+7.76%15.521.65
11/13885889871871-1.25%153,800358億4454万+2.96%14.761.57
11/12879882871882+1.38%155,400362億9723万+4.75%14.941.59
11/11865878862870-0.34%122,100358億339万+3.82%14.741.56
11/08890896870873-1.13%201,200359億2685万+4.68%14.791.57
11/07881884877883+0.11%109,700363億3838万+6.26%14.961.59
11/06895895881882-0.79%120,000362億9723万+6.65%14.941.59
11/05890902885889+1.14%273,400365億8530万+8.28%15.061.6
11/01866879857879+1.38%215,700361億7377万+7.85%14.891.58
10/31878886861867-1.03%228,300356億7993万+7.04%14.691.56
10/30860876853876+1.98%301,100360億5031万+8.82%14.841.58
10/29845863843859+1.9%169,100353億5070万+7.38%14.551.54
10/28842846837843+1.44%101,500346億9225万+5.9%14.281.52
10/25845845818831-1.42%164,300341億9841万+4.92%14.081.49
10/24837843831843+0.84%92,100346億9225万+6.84%14.281.52
10/23843847826836-0.48%137,900344億417万+6.5%14.161.5
10/21814854809840+3.96%393,600338億9964万+7.42%13.941.48
10/18806813804808+0.37%91,500326億823万+3.86%13.411.42
10/17806810799805-1.11%196,600324億8716万+4.01%13.361.42
10/16824836811814-0.12%234,200328億5037万+5.71%13.511.43
10/15822826811815-0.49%150,600328億9072万+6.4%13.531.44
10/11812819803819+1.24%155,000330億5215万+7.48%13.591.44
10/10818822804809-1.22%171,100326億4858万+6.87%13.431.43
10/09809822803819+0.49%163,600330億5215万+8.76%13.591.44
10/08821848809815-0.61%471,000328億9072万+8.96%13.531.44
10/07787824785820+5.94%586,700330億9251万+10.22%13.611.44
10/047807807617740%153,000312億3610万+4.74%12.851.36
10/03770774758774-1.02%206,300312億3610万+5.16%12.851.36
10/02789791778782-2.13%225,500315億5895万+6.68%12.981.38
10/01770800758799+3.1%333,900322億4502万+9.6%13.261.41
09/30743776740775+5.3%362,400312億7646万+6.9%12.861.37
09/27747747732736-1.34%130,700297億254万+1.94%12.221.3
09/26750757744746+0.27%155,200301億611万+3.47%12.381.31
09/25755755740744-0.8%204,300300億2540万+3.33%12.351.31
09/247517567487500%134,100302億6754万+4.46%12.451.32
09/20754757750750-0.27%106,200302億6150万+4.9%12.61.34
09/19750753747752+0.13%109,300303億4220万+5.47%12.631.34
09/18750753748751+0.13%104,000303億185万+5.63%12.611.34
09/17747760744750+0.27%201,000302億6150万+5.93%12.61.34
09/13748750742748+0.27%188,700301億8080万+5.8%12.561.33
09/12742750733746+1.22%203,900301億11万+5.82%12.531.33
09/11723737719737+2.22%220,800297億3697万+4.84%12.381.31
09/10718724717721+0.7%103,700290億9139万+2.71%12.111.29
09/09708716704716+1.56%154,100288億8964万+2.14%12.031.28
09/06710710703705-0.28%69,500284億4581万+0.57%11.841.26
09/05707711705707+0.86%119,800285億2651万+0.86%11.881.26
09/04705706701701-0.99%51,300282億8441万0%11.771.25
09/03700709699708+1.29%36,600285億6686万+0.85%11.891.26
09/02707707699699-0.99%75,800282億372万-0.57%11.741.25
08/30698707696706+1.88%95,000284億8616万+0.28%11.861.26
08/29700700687693-0.57%94,500279億6163万-1.56%11.641.24
08/28699701692697-0.29%61,900281億2302万-1.13%11.711.24
08/27703703697699+0.43%61,300282億372万-0.99%11.741.25
08/26691698686696-1%110,700280億8267万-1.42%11.691.24
08/23696703696703+0.57%46,800283億6511万-0.42%11.811.25
08/22709710697699-0.71%65,000282億372万-0.99%11.741.25
08/21702706698704-0.42%54,600284億335万-0.28%11.821.26
08/20704714700707+1.14%153,100285億2439万0%11.871.26
08/19695704690699+1.6%112,000282億162万-1.13%11.741.25
08/16685691682688+0.44%66,700277億5782万-2.82%11.561.23
08/15688691683685-2%132,200276億3678万-3.39%11.51.22
08/147027036946990%132,800282億162万-1.55%11.741.25
08/13700703694699-0.71%128,500282億162万-1.69%11.741.25
08/09700708700704+0.57%68,500284億335万-0.98%11.821.26
08/08707708700700-1.27%49,400282億4197万-1.69%11.761.25
08/07703713703709+0.85%91,900286億508万-0.42%11.911.26
08/066807046757030%164,400283億6300万-1.26%11.811.25
08/05701715694703-0.14%184,200283億6300万-1.4%11.811.25