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
12/302,1962,1962,1622,172-1.27%10,400294億8490万-4.7%11.641.46
12/272,2042,2142,1922,200-2.14%35,500298億6500万-3.55%11.791.48
12/262,2252,2482,2102,248+0.85%14,200305億1660万-1.53%12.051.51
12/252,2582,2642,2142,229-0.93%15,100302億5867万-2.32%11.951.5
12/242,2502,2682,2362,2500%13,800305億4375万-1.4%12.061.51
12/232,2582,2602,2402,250-0.84%19,000305億4375万-1.36%12.061.51
12/202,2952,2952,2412,269-1.13%31,200308億167万-0.48%12.161.52
12/192,3002,3112,2912,295-0.52%13,100311億5462万+0.83%12.31.54
12/182,3282,3282,3032,307-1.16%24,000313億1752万+1.63%12.371.55
12/172,3132,3372,3002,334+0.91%20,900316億8405万+3.05%12.511.57
12/162,3372,3382,3072,313-0.56%16,200313億9897万+2.44%12.41.55
12/132,3722,3722,3262,326+0.17%21,600315億7545万+3.29%12.471.56
12/122,3312,3442,3012,322-1.07%18,000315億2115万+3.43%12.451.56
12/112,4202,4202,3302,347-2.21%35,100318億6052万+4.92%12.581.58
12/102,3702,4092,3672,400+1.35%24,500325億8000万+7.72%12.861.61
12/092,3752,3892,3352,368+0.94%28,300321億4560万+6.71%12.691.59
12/062,3182,3692,3122,346+1.12%33,800318億4695万+6.3%12.581.58
12/052,2602,3252,2602,320+3.02%35,600314億9400万+5.65%12.441.56
12/042,2242,2522,2202,252+0.36%7,600305億7090万+3.02%12.071.51
12/032,2332,2502,1902,244+0.49%16,600304億6230万+3.08%12.031.51
12/022,2332,2522,2252,233+0.45%9,900303億1297万+2.95%11.971.5
11/292,2052,2472,2052,223-0.89%15,000301億7722万+2.82%11.921.49
11/282,2552,2742,2262,243-0.53%68,800304億4872万+4.08%12.021.51
11/272,2422,2552,2182,255+1.44%12,900306億1162万+4.98%12.091.51
11/262,2502,2502,2062,223-0.58%15,600301億7722万+3.93%11.921.49
11/252,2502,2652,2132,236-0.27%16,000303億5370万+4.98%11.991.5
11/222,2302,2542,2222,242+0.76%15,200304億3515万+5.7%12.021.51
11/212,2002,2302,1662,225+0.23%12,400302億437万+5.3%11.931.49
11/202,2202,2202,1822,220-0.22%17,000301億3650万+5.36%11.91.49
11/192,2502,2502,2122,225-0.45%22,600302億437万+6.1%11.931.49
11/182,2282,2732,2002,235+3.23%45,600303億4012万+7.04%11.981.5
11/152,1552,1812,1512,165+0.79%69,900293億8987万+4.14%11.61.45
11/142,1772,1842,1232,148-1.1%16,200291億5910万+3.67%11.511.44
11/132,1952,1952,1602,172-0.32%16,300294億8490万+5.13%11.641.46
11/122,1602,1792,1492,179+1.16%21,800295億7992万+5.88%11.681.46
11/112,1502,1762,1382,154+0.61%26,000292億4055万+5.07%11.551.45
11/082,1692,1722,1182,141+0.71%22,800290億6407万+4.8%11.481.44
11/072,1272,1342,1142,126-0.19%12,700288億6045万+4.32%11.41.43
11/062,1752,1782,1092,130-1.89%20,700289億1475万+4.93%11.421.43
11/052,1002,1722,0982,171+5.18%49,700294億7132万+7.42%11.641.46
11/012,0842,0952,0562,064-0.96%48,700280億1880万+2.64%11.061.39
10/312,0682,0842,0472,084+1.41%24,300282億9030万+3.99%11.171.4
10/302,0492,0722,0382,055+0.98%25,200278億9662万+2.9%11.021.38
10/292,0552,0642,0352,035-0.63%15,300276億2512万+2.21%10.911.37
10/282,0702,0882,0372,048-0.73%17,800278億160万+3.07%10.981.38
10/252,0552,0642,0322,063+0.93%11,900280億522万+4.19%11.061.39
10/242,0752,0752,0392,044-1.11%12,000277億4730万+3.55%10.961.37
10/232,0382,0682,0182,067+2.48%13,400280億5952万+4.98%11.081.39
10/212,0332,0332,0142,017+0.9%6,200273億8077万+2.86%10.811.35
10/182,0142,0391,9921,999-0.65%10,100271億3642万+2.3%10.721.34
10/172,0552,0551,9882,012-2.09%15,400273億1290万+3.29%10.781.35
10/162,0682,0872,0442,0550%26,200278億9662万+5.82%11.021.38
10/152,0242,0572,0102,055+3.47%19,900278億9662万+6.26%11.021.38
10/111,9711,9981,9711,986-0.1%13,700269億5995万+3.12%10.651.33
10/102,0112,0111,9701,988-0.9%9,300269億8710万+3.65%10.661.33
10/092,0202,0341,9982,006-0.15%27,800272億3145万+4.92%10.751.35
10/082,0072,0131,9882,009+1.06%11,600272億7217万+5.57%10.771.35
10/072,0102,0251,9601,988+0.66%14,700269億8710万+4.85%10.661.33
10/041,9771,9851,9531,975+0.41%16,600268億1062万+4.55%10.591.33
10/031,9701,9931,9611,967-1.35%15,600267億202万+4.52%10.541.32
10/022,0072,0071,9821,994-0.65%17,300270億6855万+6.29%10.691.34
10/011,9202,0131,9202,007+4.53%28,000272億4502万+7.38%10.761.35
09/301,9101,9431,9001,920+0.58%15,700260億6400万+3%10.291.29
09/271,9381,9381,8881,909-0.73%19,300259億1467万+2.47%10.231.28
09/261,9051,9311,9051,923+1.64%31,900261億472万+3.28%10.311.29
09/251,9011,9011,8831,892-0.47%9,400256億8390万+1.56%10.141.27
09/241,9311,9311,8891,901-0.78%22,600258億607万+2.04%10.191.28
09/201,9331,9331,9011,916-0.42%14,300260億970万+2.84%10.271.29
09/191,8901,9341,8901,924+1.91%21,900261億1830万+3.33%10.311.29
09/181,9001,9101,8711,888-1.26%16,000256億2960万+1.45%10.121.27
09/171,9281,9281,9021,912+0.37%13,900259億5540万+2.74%10.251.28
09/131,8881,9161,8671,905+1.65%27,100258億6037万+2.36%10.211.28
09/121,8601,8891,8601,874+1.63%17,700254億3955万+0.48%10.041.26
09/111,8741,8741,8301,844-0.43%27,600250億3230万-1.39%9.881.24
09/101,8511,8691,8411,852+0.05%17,400251億4090万-1.28%9.931.24
09/091,8611,8801,8381,851-0.86%17,800251億2732万-1.59%9.921.24
09/061,8411,8911,8411,867+1.41%11,500253億4452万-1.11%10.011.25
09/051,8031,8411,8031,841+2.05%10,000249億9157万-3%9.871.24
09/041,8371,8371,8031,804-1.04%6,700244億8930万-5.4%9.671.21
09/031,7911,8351,7911,823+1.56%18,700247億4722万-4.9%9.771.22
09/021,8371,8371,7921,795-2.29%19,500243億6712万-6.75%9.621.21
08/301,8141,8481,8141,837+1.6%16,200249億3727万-4.97%9.851.23
08/291,8061,8211,8031,808+0.17%8,900245億4360万-6.85%9.691.21
08/281,8031,8141,8031,8050%6,700245億287万-7.39%9.681.21
08/271,8281,8441,8051,805-0.82%6,400245億287万-7.86%9.681.21
08/261,8611,8611,7881,820-3.45%32,800247億650万-7.47%9.761.22
08/231,8951,8951,8651,885+0.16%7,300255億8887万-4.56%10.11.27
08/221,8991,8991,8651,882-0.16%7,600255億4815万-4.85%10.091.26
08/211,9101,9171,8811,885-3.18%16,200255億8887万-5.04%10.11.27
08/201,9071,9511,9071,947+2.2%8,800264億3052万-2.16%10.441.31
08/191,9071,9271,9051,905-0.1%2,300258億6037万-4.65%10.211.28
08/161,8931,9441,8851,907+0.85%9,000258億8752万-5.03%10.221.28
08/151,8631,9011,8631,891-0.63%16,900256億7032万-6.29%10.141.27
08/141,8871,9061,8781,903+1.17%7,400258億3322万-6.3%10.21.28
08/131,9201,9201,8701,881-1.78%14,600255億3457万-8.06%10.081.26
08/092,0212,0211,9141,915-4.3%36,700259億9612万-7.08%10.261.29
08/082,0252,0321,9802,001+0.81%8,100271億6357万-3.66%10.731.34
08/071,9722,0101,9681,985-0.4%5,000269億4637万-4.89%10.641.33
08/061,9631,9931,9211,993+0.71%16,400270億5497万-5%10.681.34
08/052,0332,0331,9701,979-2.66%17,200268億6492万-6.12%10.611.33