株価チャート

2019/07/30~2019/12/24

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
12/24824824820823-0.12%50034億3931万+0.98%47.771.98
12/23826826824824+0.98%2,10034億4349万+1.1%47.821.98
12/20818818816816-0.49%40034億1006万+0.12%47.361.96
12/198228228208200%1,20034億2678万+0.61%47.591.97
12/18829829812820-0.24%2,60034億2678万+0.74%47.591.97
12/17820826820822+0.86%2,30034億3513万+0.98%47.711.98
12/16820820815815-0.24%1,50034億588万+0.25%47.31.96
12/13811817811817+0.62%1,20034億1424万+0.49%47.421.97
12/12817817812812+0.12%50033億9334万-0.12%47.131.95
12/11817817811811-0.37%1,90033億8916万-0.25%47.071.95
12/10817817814814+0.25%30034億170万+0.12%47.241.96
12/09817818812812-0.12%3,00033億9334万-0.12%47.131.95
12/06816816811813-0.37%2,60033億9752万0%47.191.96
12/05816816813816+0.49%1,00034億1006万+0.49%47.361.96
12/04812812812812-0.49%10033億9334万0%47.131.95
12/03815816811816+0.62%3,20034億1006万+0.49%47.361.96
12/028188188118110%2,80033億8916万0%47.071.95
11/298168168118110%20033億8916万0%47.071.95
11/28811811811811-0.86%1,00033億8916万0%47.071.95
11/27818818815818+0.62%1,20034億1842万+0.86%47.481.97
11/26822822812813-1.09%1,40033億9752万+0.37%47.191.96
11/25810822810822+1.48%6,20034億3513万+1.48%47.711.98
11/228108108108100%1,00033億8499万0%47.011.95
11/21815820810810-0.25%5,40033億8499万-0.12%47.011.95
11/20813815812812-0.73%1,80033億9334万+0.12%47.131.95
11/19823823811818+0.25%1,40034億1842万+0.74%47.481.97
11/18810816810816+0.12%3,00034億1006万+0.49%47.361.96
11/15808815808815+0.99%2,60034億588万+0.37%47.31.96
11/14810812807807-0.37%1,80033億7245万-0.62%46.841.94
11/13810810807810-0.12%3,40033億8499万-0.37%47.011.95
11/12812813811811+0.25%80033億8916万-0.25%47.071.95
11/11819819809809-0.98%1,60033億8081万-0.49%46.951.95
11/08816817816817+0.86%60034億1424万+0.49%47.421.97
11/078128158108100%60033億8499万-0.37%47.011.95
11/06810810810810-0.12%60033億8499万-0.37%47.011.95
11/05806819806811+0.75%60033億8916万-0.25%47.071.95
11/018058108058050%1,00033億6409万-0.98%46.721.94
10/31806806805805-0.25%1,70033億6409万-1.11%46.721.94
10/30806808806807-0.12%70033億7245万-0.86%46.841.94
10/29806808806808+0.25%40033億7663万-0.74%46.891.94
10/28806810802806-0.49%3,60033億6827万-1.23%46.781.94
10/25802810802810+1.12%2,30033億8499万-0.86%47.011.95
10/24806811801801-1.23%5,00033億4737万-2.2%46.491.93
10/23806811806811+0.37%80033億8916万-0.98%47.071.95
10/21806813806808-0.12%1,30033億7663万-1.22%46.891.94
10/18829829805809-1.34%4,70033億8081万-1.1%46.951.95
10/17821825820820-0.24%1,50034億2678万+0.37%47.591.97
10/16830830820822+0.37%2,20034億3513万+0.74%47.711.98
10/15813833813819-1.56%7,90034億2260万+0.49%47.531.97
10/11812838810832+2.09%5,90034億7692万+2.34%48.292
10/10815816815815-1.33%2,30034億588万+0.62%47.31.96
10/09814826814826+0.85%90034億5185万+2.1%47.941.99
10/08829829816819+0.37%4,00034億2260万+1.49%47.531.97
10/07811816811816+0.62%30034億1006万+1.24%47.361.96
10/04810818810811+0.12%80033億8916万+0.75%47.071.95
10/03819819810810-1.1%2,50033億8499万+0.87%47.011.95
10/02805819805819+0.99%1,50034億2260万+1.99%47.531.97
10/01811811803811-0.25%8,20033億8916万+1.25%47.071.95
09/30807813806813+0.12%3,20033億9752万+1.63%47.191.96
09/27806819800812-0.98%8,00033億9334万+1.5%47.131.95
09/268208208078200%3,40034億2678万+2.63%47.591.97
09/25810820807820+1.86%3,20034億2678万+2.76%47.591.97
09/24805812804805-1.71%4,20033億6409万+1%46.721.94
09/20838847815819-2.5%17,80034億2260万+2.89%47.531.97
09/198408498288400%7,20035億1036万+5.66%48.752.02
09/18871871816840-2.1%22,10035億1036万+5.93%48.752.02
09/17856917822858+6.72%80,60035億8558万+8.33%49.82.06
09/13795804790804+1.9%2,10033億5991万+1.77%46.661.93
09/12793793789789-0.5%1,40032億9723万-0.13%45.791.9
09/11799806791793-0.25%1,10033億1394万+0.13%46.021.91
09/10800807795795-0.13%3,80033億2230万+0.13%46.141.91
09/09798798792796+1.66%90033億2648万+0.13%46.21.92
09/06784785776783+1.29%2,30032億7215万-1.63%45.441.88
09/057717837717730%3,30032億3036万-3.13%44.861.86
09/04772780772773-1.4%3,70032億3036万-3.38%44.861.86
09/037847847807840%1,10032億7633万-2.24%45.51.89
09/02781784781784+0.38%30032億7633万-2.37%45.51.89
08/307857857817810%1,10032億6379万-2.86%45.331.88
08/297847847777810%1,80032億6379万-2.98%45.331.88
08/28786791781781-1.01%2,30032億6379万-3.22%45.331.88
08/27778789778789+0.51%2,60032億9723万-2.35%45.791.9
08/26790790783785-0.63%90032億8051万-2.97%45.561.89
08/23804804790790-1.25%60033億141万-2.59%45.851.9
08/22798800791800+0.25%2,30033億4320万-1.48%46.431.93
08/21794798791798+1.01%1,40033億3484万-1.85%46.311.92
08/20793802790790-0.38%2,70033億141万-3.07%45.851.9
08/19795795786793+1.02%80033億1394万-2.82%46.021.91
08/16799799782785+0.13%1,60032億8051万-3.92%45.561.89
08/15812812779784-1.38%5,50032億7633万-4.16%45.51.89
08/14807807795795-1.49%1,60033億2230万-2.93%46.141.91
08/137918097918070%2,30033億7245万-1.59%46.841.94
08/09813825803807-1.22%4,60033億7245万-1.59%46.841.94
08/08811821811817-1.57%4,70034億1424万-0.37%47.421.97
08/07807830803830-0.84%9,20034億6857万+1.34%48.172
08/06785837770837+2.07%9,50034億9782万+2.32%48.582.01
08/05838838820820-1.09%2,70034億2678万+0.24%47.591.97
08/02845845828829-0.12%5,40034億6439万+1.47%48.111.99
08/01829838829830+0.12%1,40034億6857万+1.59%48.172
07/31833833824829+1.34%2,00034億6439万+1.59%48.111.99
07/308308488178180%16,90034億1842万+0.25%47.481.97