株価チャート

2019/08/01～2019/12/26

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2019
12/261,0591,0801,0531,063+0.39%214,123489億4165万+9.73%9.952.16
12/251,0511,0761,0471,0590%132,158487億5100万+10.22%9.912.15
12/241,0541,0641,0361,059+0.06%149,227487億5100万+11.02%9.912.15
12/231,0471,0641,0221,059+0.51%209,729487億2377万+11.9%9.92.15
12/201,0641,0641,0391,0530%153,283484億7865万+12.29%9.852.14
12/191,0341,0631,0341,053+2.01%250,289484億7865万+13.13%9.852.14
12/181,0251,0501,0161,033+1.22%369,603475億2542万+11.99%9.662.1
12/179941,0309941,020+2.8%390,390469億5348万+11.49%9.542.07
12/169801,001972992+1.82%230,178456億7343万+9.28%9.282.02
12/13975998954975+0.73%365,378448億5637万+7.92%9.121.98
12/12947975934967+1.74%254,683445億2955万+7.61%9.051.97
12/11964980944951-1.41%241,839437億6696万+6.24%8.91.93
12/10935969932964+3.56%239,811443億9337万+8.13%9.021.96
12/09976976924931-3.97%441,935428億6820万+4.65%8.711.89
12/06956982950970+2.18%361,322446億3849万+9.09%9.071.97
12/05951957929949+0.12%319,748436億8526万+6.88%8.881.93
12/04941954925948+0.88%243,867436億3079万+6.75%8.871.93
12/03902944899940+3.39%444,639432億4949万+5.94%8.791.91
12/02875910867909+3.5%286,793418億3326万+2.58%8.51.85
11/29886886864878-0.2%213,109404億1703万-0.67%8.221.78
11/28895908873880-0.93%214,968404億9874万-0.47%8.231.79
11/27900900884888-0.92%185,055408億8003万+0.93%8.311.8
11/26892905888896+0.46%275,132412億6132万+2.45%8.391.82
11/25899912884892+0.53%279,695410億7068万+2.8%8.351.81
11/22882900878888+1.97%305,890408億5280万+2.97%8.31.8
11/21876880853870-0.47%143,481400億6297万+1.68%8.141.77
11/20876892866875-0.07%273,273402億5362万+2.77%8.181.78
11/19862876856875+2.14%290,680402億8086万+3.2%8.191.78
11/18859862843857-0.48%193,505394億3656万+1.16%8.021.74
11/15851867840861+2.03%338,676396億2721万+1.89%8.051.75
11/14853859841844-0.97%177,788388億3739万+0.21%7.891.71
11/138528538388520%207,363392億1868万+1.44%7.971.73
11/12857867836852-1.3%400,023392億1868万+1.56%7.971.73
11/11858879855863-0.21%271,076397億3615万+3.14%8.081.75
11/08882882851865-1.88%407,966398億1786万+3.6%8.091.76
11/078598828508820%531,505405億8044万+5.84%8.251.79
11/06870889860882-3.12%527,618405億8044万+6.35%8.251.79
11/05898910886910+0.07%473,876418億8773万+10.31%8.511.85
11/01931931890909-3.94%677,521418億6050万+10.91%8.511.85
10/31915957915947+2.24%558,207435億7632万+16.17%8.861.92
10/30920941918926-0.45%685,126426億2308万+14.75%8.661.88
10/29899937896930+2.34%539,110428億1373万+16.27%8.71.89
10/28859915856909+3.57%516,802418億3326万+14.61%8.51.85
10/25859880844878+0.47%568,178403億8980万+11.64%8.211.78
10/24792874792873+11.99%1,154,946401億9915万+11.97%8.171.77
10/23769782764780+3.62%396,136358億9599万+0.76%7.31.58
10/21740765740753+2.25%231,530346億4317万-2.5%7.041.53
10/18746764735736-0.72%219,362338億8058万-4.4%6.891.5
10/17735746728741+0.16%215,475341億2570万-3.59%6.941.51
10/16760765738740-0.71%287,469340億7123万-3.62%6.931.5
10/15790814735746-6.87%597,584343億1635万-2.8%6.981.51
10/11814817759801-3.77%800,891368億4922万+4.52%7.491.63
10/10808847795832+2.33%385,151382億9269万+9.04%7.781.69
10/09798825798813+1.93%229,840374億2116万+7.12%7.611.65
10/08789815789798+0.67%232,882367億1304万+5.65%7.461.62
10/07799806788792-2.62%286,793364億6793万+5.36%7.411.61
10/04796821790814+1.85%255,528374億4840万+8.77%7.611.65
10/03817817796799-3.43%223,587367億6752万+7.37%7.471.62
10/02797837796827+2.34%318,058380億7480万+11.79%7.741.68
10/01792822784808+2.71%339,352372億328万+9.97%7.561.64
09/30790798775787+1.14%259,246362億2281万+7.81%7.361.6
09/27776785749778-0.98%323,297358億1428万+7.18%7.281.58
09/26775801771786+0.61%290,511361億6834万+8.84%7.351.6
09/25754785747781+3.61%456,469359億5046万+8.63%7.311.59
09/247637687517540%225,108346億9764万+5.29%7.051.53
09/20757772750754-0.16%311,636346億9764万+5.73%7.051.53
09/19736755729755+2.57%230,854347億5211万+6.19%7.061.53
09/18721743717736+1.55%296,764338億8058万+3.82%6.891.5
09/17723733716725+0.82%199,251333億6312万+2.38%6.781.47
09/13716722705719+0.5%163,592330億9076万+1.69%6.731.46
09/12716735713715+0.08%258,063329億2735万+1.19%6.691.45
09/11709715690715-0.49%205,166329億12万+1.1%6.691.45
09/10707725707718+1%209,560330億6353万+1.46%6.721.46
09/09721721707711-0.91%157,677327億3671万+0.6%6.651.44
09/06708723707718-0.82%166,634330億3629万+1.52%6.721.46
09/05715724711724+0.49%185,393333億864万+2.5%6.771.47
09/047127227047200%131,144331億4523万+2.29%6.741.46
09/03721724705720-0.98%116,103331億4523万+2.58%6.741.46
09/02717730708727+1.24%230,685334億7206万+3.89%6.81.48
08/30699721681718+2.45%422,500330億6353万+3.06%8.171.69
08/29665709652701-1.17%693,238322億7371万+1.04%7.981.65
08/28699722699709+1.61%423,514326億5500万+2.52%8.071.67
08/27695712693698+2.08%357,435321億3753万+1.19%7.941.64
08/26675692669684-0.34%257,387314億8389万-0.58%7.781.61
08/23689690685686-0.85%170,690315億9283万+0.06%7.811.61
08/226986986886920%206,180318億6518万+1.36%7.881.63
08/21697704692692-0.59%169,845318億6518万+1.66%7.881.63
08/20702711692696-0.17%258,232320億5583万+2.57%7.921.64
08/19696711694698+1.46%251,134321億1030万+3.05%7.941.64
08/16697699684688-1.61%327,860316億4730万+1.56%7.821.62
08/15704707695699-1.67%258,232321億6477万+3.53%7.951.64
08/14715727707711+0.17%152,269327億947万+5.28%8.091.67
08/13695716693709+1.1%219,869326億5500万+5.26%8.071.67
08/09714714692702-1.66%350,844323億94万+4.43%7.981.65
08/08733733697714-2.11%367,237328億4565万+6.35%8.121.68
08/07730734715729-0.48%289,666335億5376万+8.97%8.291.71
08/06691738682733+3.77%528,463337億1717万+9.83%8.331.72
08/05695721695706+1.53%491,621324億9159万+6.31%8.031.66
08/02688699679695+0.43%571,220320億136万+5.03%7.911.64
08/01689697678692+0.34%526,435318億6518万+4.74%7.881.63