株価チャート

2019/08/02～2019/12/27

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
12/271,0941,1151,0871,0950%55,700166億3480万-0.18%-8.1
12/261,0791,0981,0791,095+1.67%36,100166億3480万-0.18%-8.1
12/251,0761,1111,0761,077-1.01%58,100163億6135万-1.73%-7.97
12/241,0841,0941,0731,088+1.12%46,400165億2846万-0.64%-8.05
12/231,1071,1071,0661,076-2.89%45,100163億4616万-1.74%-7.96
12/201,0821,1091,0541,108+2.5%69,200168億3229万+0.91%-8.2
12/191,0501,0841,0351,081+4.85%97,900164億2211万-1.46%-8
12/181,0501,0681,0271,031-0.48%63,900156億6253万-6.02%-7.63
12/171,0371,0441,0181,036+1.47%49,100157億3849万-5.82%-7.66
12/161,0331,0401,0101,021-2.02%75,500155億1062万-7.43%-7.55
12/131,0771,0791,0401,042-2.53%74,400158億2964万-5.44%-7.71
12/121,0771,0911,0641,069-0.65%29,300162億3982万-2.73%-7.91
12/111,1021,1101,0681,076-2.36%55,800163億4616万-1.74%-7.96
12/101,1031,1271,0881,102+0.09%56,500167億4114万+1.01%-8.15
12/091,1351,1451,1011,101-2.57%63,400167億2595万+1.47%-8.15
12/061,1381,1381,1141,130+0.44%68,000171億6650万+4.53%-8.36
12/051,1581,1661,1121,125-2.85%98,000170億9055万+4.65%-8.32
12/041,1501,2161,1451,158-1.28%162,200175億9187万+8.33%-8.57
12/031,1261,1791,1221,173+3.08%174,700178億1974万+10.56%-8.68
12/021,1371,1421,1221,138+0.62%52,000172億8804万+8.07%-8.42
11/291,1151,1371,1051,131+0.89%74,800171億8169万+8.02%-8.37
11/281,1291,1411,1041,121-0.71%93,100170億2978万+7.79%-8.29
11/271,1271,1361,1001,129+0.18%110,800171億5131万+9.08%-8.35
11/261,1001,1341,0911,127+2.45%133,500171億2093万+9.42%-8.34
11/251,0851,1131,0821,100+1.38%83,200167億1076万+7.42%-8.14
11/221,0671,0981,0661,085+1.69%48,300164億8288万+6.48%-8.03
11/211,0691,0891,0511,067+0.76%85,700162億943万+5.33%-7.89
11/201,0901,0961,0351,059-3.73%188,100160億8790万+4.85%-7.83
11/191,1451,1491,0951,100-3.34%141,100167億1076万+9.34%-8.14
11/181,0971,1421,0841,138+3.74%168,000172億8804万+13.69%-8.42
11/151,0561,1041,0561,097+1.67%75,200166億6518万+10.14%-8.12
11/141,0991,1131,0591,079-2.18%113,400163億9173万+8.99%-7.98
11/131,0991,1431,0771,103+0.27%266,800167億5633万+12.09%-8.16
11/121,1851,1851,0691,100+9.45%934,300167億1076万+12.36%-8.14
11/119741,0059731,005+4.47%102,100152億6755万+3.29%-7.43
11/08965970961962-0.31%36,400146億1431万-1.13%-7.12
11/07970976965965-0.62%13,800146億5989万-0.62%-7.14
11/06971972958971-0.1%25,800147億5104万+0.31%-7.18
11/05980982965972-0.82%36,000147億6623万+0.62%-7.19
11/01984987975980-0.51%31,500148億8776万+1.66%-7.25
10/31965987965985+1.34%45,100149億6372万+2.39%-7.29
10/30957972943972+1.57%68,500147億6623万+1.04%-7.19
10/29972979955957-2.05%41,200145億3836万-0.42%-7.08
10/28980980959977-0.71%34,800148億4219万+1.77%-7.23
10/25980991969984+0.92%63,400149億4853万+2.82%-7.28
10/249931,001973975-2.21%36,700148億1181万+2.2%-7.21
10/239881,004981997+1.42%56,500151億4602万+4.73%-7.38
10/21970991970983+0.51%31,700149億3334万+3.69%-7.27
10/18972987965978+0.62%49,100148億5738万+3.49%-7.24
10/17946977933972+2.64%70,100147億6623万+2.97%-7.19
10/16992998942947-3.47%65,200143億8644万+0.32%-7.01
10/15975993970981+0.62%46,000149億295万+3.81%-7.26
10/11975986959975+0.52%57,900148億1181万+3.28%-7.21
10/10991991959970-3.19%73,500147億3585万+2.86%-7.18
10/099401,0049331,002+5.92%122,500152億2198万+6.26%-7.41
10/08948962939946-0.21%50,100143億7125万+0.53%-7
10/07969983946948-1.25%44,000144億163万+0.74%-7.01
10/04946975922960+0.42%93,700145億8393万+2.02%-7.1
10/039921,029956956-4.78%212,700145億2316万+1.7%-7.07
10/029051,0578991,004+10.69%872,300152億5236万+6.81%-7.43
10/01900907896907+0.11%30,100137億7878万-3.41%-6.71
09/30912914890906-1.31%61,300137億6358万-3.82%-6.7
09/27929940905918-0.43%46,000139億4588万-2.96%-6.79
09/269319449169220%42,800140億665万-2.85%-6.82
09/25978978919922-6.4%84,000140億665万-3.15%-6.82
09/24943988942985+4.45%54,800149億6372万+3.03%-7.29
09/20933947927943+1.18%51,300142億8607万-1.46%-6.9
09/19906936906932+2.87%56,500141億1942万-2.92%-6.82
09/18918918902906-0.66%21,300137億2553万-6.02%-6.63
09/17919919905912-0.44%15,600138億1643万-6.08%-6.67
09/13924934910916-0.33%33,800138億7703万-6.15%-6.7
09/12906925901919+1.32%45,700139億2248万-6.32%-6.72
09/11931931895907-2.99%94,800137億4068万-7.92%-6.63
09/10969969935935-3.51%34,800141億6487万-5.56%-6.84
09/09975975953969-0.31%20,300146億7996万-2.52%-7.09
09/06969979960972+0.73%26,200147億2541万-2.61%-7.11
09/05956971956965+0.94%26,600146億1936万-3.69%-7.06
09/04964966945956-0.93%35,100144億8301万-4.97%-6.99
09/03955968937965+1.47%27,400146億1936万-4.46%-7.06
09/02959974951951-0.21%28,300144億726万-6.21%-6.96
08/30948967938953+0.42%52,700144億3756万-6.2%-6.97
08/29934949908949+1.61%41,400143億7697万-6.78%-6.94
08/28959969934934-2.91%40,800141億4972万-8.34%-6.83
08/27964977959962+0.1%22,100145億7391万-5.78%-7.04
08/26980980953961-4%84,600145億5876万-5.97%-7.03
08/239921,0129901,001+1.11%39,800151億6474万-2.25%-7.32
08/221,0001,003990990-0.8%43,500149億9810万-3.23%-7.24
08/211,0121,012996998-0.99%25,600151億932万-2.54%-7.29
08/201,0201,0301,0071,008-0.2%28,000152億6071万-1.56%-7.37
08/191,0191,0321,0011,0100%37,600152億9099万-1.46%-7.38
08/161,0071,0311,0021,010+0.3%31,900152億9099万-1.46%-7.38
08/151,0121,0339861,007-3.17%120,100152億4557万-1.85%-7.36
08/141,0851,0871,0321,040-4.24%65,100157億4518万+1.27%-7.6
08/131,0151,1109831,086+3.92%272,500164億4160万+5.54%-7.94
08/091,0551,0901,0311,045+0.48%132,100158億2088万+1.65%-7.64
08/081,0251,0401,0121,040+2.77%30,600157億4518万+1.07%-7.6
08/071,0421,0431,0121,012-1.84%22,700153億2127万-1.75%-7.4
08/061,0121,0409901,031-0.58%43,100156億892万-0.19%-7.54
08/051,0731,0771,0131,037-1.71%64,400156億9976万+0.1%-7.58
08/021,0751,0831,0401,055-2.31%76,700159億7227万+1.54%-7.71