株価チャート

2019/07/26~2019/12/20

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
12/20962968953966+1.68%851,3001935億3172万+4.32%10.371.28
12/19950954943950-0.84%814,9001903億2622万+2.7%10.21.26
12/18960963951958-0.62%736,4001919億2897万+3.68%10.281.27
12/17976980960964-0.21%1,060,6001931億3103万+4.44%10.351.28
12/16958975957966+1.26%1,064,1001935億3172万+4.89%10.371.28
12/139699739529540%1,384,3001911億2760万+4.03%10.241.26
12/12956959947954+0.85%1,779,6001911億2760万+4.38%10.241.26
12/11948948938946+0.96%1,189,0001895億2485万+3.96%10.151.25
12/10939949933937-0.21%1,293,1001877億2176万+3.42%10.061.24
12/09945946930939+0.21%787,8001881億2244万+3.99%10.081.24
12/06930938923937+1.3%840,3001877億2176万+4.23%10.061.24
12/05909933908925+2.55%1,553,1001853億1764万+3.35%9.931.23
12/048879058859020%915,6001807億974万+1.12%9.681.2
12/03898909890902-0.33%1,272,9001807億974万+1.46%9.681.2
12/02897914893905+2.38%1,478,9001813億1077万+2.14%9.711.2
11/29887889879884+0.45%959,4001771億356万+0.11%9.491.17
11/28872883867880+0.23%839,8001763億218万-0.11%9.451.17
11/27869882868878+2.33%1,471,5001759億150万-0.11%9.421.16
11/26873876852858-1.49%2,571,8001718億9463万-2.17%9.211.14
11/25893896865871-4.07%2,939,5001744億9909万-0.46%9.351.15
11/22909915905908-0.87%722,7001819億1180万+4.01%9.751.2
11/21921927903916-2.14%1,275,4001835億1455万+5.41%9.831.21
11/20949950925936-1.27%849,3001875億2141万+8.21%10.051.24
11/19954963941948-0.84%943,1001899億2554万+10.36%10.181.26
11/18962962939956-0.1%993,1001915億2828万+12.08%10.261.27
11/15932963930957+3.35%1,575,8001917億2863万+13.12%10.271.27
11/14926942920926+0.11%1,502,7001855億1798万+10.5%9.941.23
11/13913928896925+1.98%1,630,2001853億1764万+11.18%9.931.23
11/12883908882907+2.37%2,171,2001817億1146万+9.81%9.741.2
11/11871902848886+2.9%2,080,1001775億424万+7.92%9.511.17
11/08867867857861+0.35%562,4001724億9566万+5.26%9.241.14
11/07856863852858+0.12%581,1001718億9463万+5.15%9.211.14
11/06859860853857-0.35%496,5001716億9429万+5.28%9.21.14
11/05840863834860+3.37%983,2001722億9532万+6.04%9.231.14
11/01829833828832-1.19%559,5001666億8570万+2.97%8.931.1
10/31840842835842+0.6%545,1001686億8914万+4.47%9.041.12
10/308308408288370%1,166,9001676億8742万+4.23%8.981.11
10/29837838830837+0.72%585,6001676億8742万+4.63%8.981.11
10/28839839825831-0.48%569,8001664億8536万+4.14%8.921.1
10/25837838831835+0.36%481,4001672億8673万+5.03%8.961.11
10/24834837829832+0.48%636,4001666億8570万+4.92%8.931.1
10/23819828813828+1.1%548,1001658億8433万+4.81%8.891.1
10/21816827816819+0.37%374,1001640億8124万+4.2%8.791.09
10/18816824814816+0.25%446,0001634億8021万+4.35%8.761.08
10/17814820810814-0.49%516,2001630億7952万+4.63%8.741.08
10/16823831815818+0.62%1,001,9001638億8089万+5.68%8.781.08
10/15810820808813+3.3%973,1001628億7918万+5.58%8.731.08
10/11784789776787+0.9%637,2001576億7025万+2.88%8.451.04
10/107797837647800%603,6001562億6784万+2.36%8.371.03
10/09774781770780-0.13%633,1001562億6784万+2.9%8.371.03
10/08781786773781+1.03%585,3001564億6819万+3.44%8.381.04
10/07773776766773+0.52%531,0001548億6544万+2.79%8.31.02
10/04778787765769-1.66%925,6001540億6407万+2.67%8.251.02
10/03783785774782-2.86%926,6001566億6853万+4.69%8.391.04
10/02803811801805-0.49%981,0001612億7643万+8.34%8.641.07
10/01804812803809+0.62%1,060,8001620億7780万+9.47%8.681.07
09/30792807785804+1.26%1,331,0001610億7609万+9.54%8.631.07
09/27781795781794+0.51%1,661,1001590億7265万+8.77%8.521.05
09/26786798786790+2.2%1,328,5001582億7128万+8.97%8.481.05
09/25759776754773+0.78%564,9001548億6544万+7.21%8.31.02
09/24769779764767+0.39%469,1001536億6338万+6.82%8.231.02
09/20779779762764-2.05%579,6001530億6235万+7%8.21.01
09/19774785771780+1.56%667,0001562億6784万+9.86%8.371.03
09/18780780764768-0.52%634,5001538億6372万+8.78%8.241.02
09/17765779762772+1.45%1,117,8001546億6510万+10.13%8.291.02
09/13743762738761+3.54%1,264,4001524億6132万+9.03%8.171.01
09/12734740731735+1.38%811,3001472億5239万+5.76%7.890.97
09/11716726705725+1.4%770,0001452億4896万+4.47%7.780.96
09/10712719710715+0.99%611,0001432億4552万+3.17%7.670.95
09/09705709701708+0.43%328,6001418億4312万+2.16%7.60.94
09/06705714703705-0.14%351,8001412億4209万+1.59%7.570.93
09/05703712699706+1.73%595,6001414億4243万+1.44%7.580.94
09/04691697690694-1%493,6001390億3831万-0.43%7.450.92
09/03699705698701+0.43%292,6001404億4072万+0.29%7.520.93
09/02701702693698-1.55%492,6001398億3969万-0.57%7.490.93
08/30705710699709+1.14%659,8001420億4346万+0.71%7.610.94
08/29705705694701+0.43%455,5001404億4072万-0.85%7.520.93
08/28706711696698-0.85%520,7001398億3969万-1.55%7.490.93
08/27704713699704+2.18%767,1001410億4175万-0.85%7.560.93
08/26680693678689-0.29%750,9001380億3660万-3.09%7.40.91
08/23698698689691-0.43%440,7001384億3728万-2.95%7.420.92
08/22689694685694+0.87%489,2001390億3831万-2.8%7.450.92
08/21691694685688-0.43%373,5001378億3625万-3.78%7.380.91
08/20685692683691+1.02%319,3001384億3728万-3.76%7.420.92
08/19679687676684+1.79%480,5001370億3488万-5%7.340.91
08/16660673659672+0.9%454,6001346億3076万-7.05%7.210.89
08/15654667653666-0.15%582,3001334億2870万-8.14%7.150.88
08/14656667651667+1.68%891,9001336億2904万-8.25%7.160.88
08/13678678653656-4.37%1,015,7001314億2526万-10.14%7.040.87
08/09692706683686-0.87%694,7001374億3557万-6.54%7.360.91
08/08707720681692-1.84%1,475,6001386億3763万-5.98%7.430.92
08/07701710697705-1.12%887,9001412億4209万-4.47%7.570.93
08/06690713689713-0.28%614,7001428億4484万-3.52%7.650.95
08/05718722707715-1.52%595,3001432億4552万-3.51%7.670.95
08/02735746721726-2.29%1,048,0001454億4930万-2.02%7.790.96
08/01739743730743-1.46%1,073,9001488億5514万+0.27%7.980.98
07/31740759738754+1.34%1,033,8001510億5892万+2.03%8.091
07/30755757741744-1.46%684,2001490億5548万+0.81%7.990.99
07/29763763749755-1.69%587,8001512億5926万+2.3%8.11
07/26769774766768-0.13%674,3001538億6372万+4.21%8.241.02