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
12/30175175172174-0.57%106,20040億4359万-2.25%-6.11
12/27172176171175+1.74%102,40040億6683万-1.13%-6.14
12/261721731701720%319,20039億9711万-2.82%-6.04
12/25175176172172-2.27%310,90039億9711万-2.82%-6.04
12/241751761741760%182,80040億9007万0%-6.18
12/23177177175176-1.12%220,40037億8559万0%-5.72
12/20179179176178-0.56%150,70038億2861万+1.71%-5.78
12/19181181178179-1.1%137,70038億5012万+2.29%-5.81
12/18183184179181-1.09%166,30038億9313万+4.02%-5.88
12/17179183178183+3.39%238,10039億3615万+5.17%-5.94
12/16177181176177-1.12%225,20038億710万+2.31%-5.75
12/13179179175179+0.56%353,90038億5012万+3.47%-5.81
12/12185186173178-3.26%908,40038億2861万+3.49%-5.78
12/11190190184184-2.65%431,30039億5766万+6.98%-5.98
12/10193193185189+2.16%718,20040億6521万+9.88%-6.14
12/09194196184185-2.12%781,70039億7917万+8.19%-6.01
12/06183192178189+7.39%1,535,90040億6521万+11.18%-6.14
12/05175181175176+1.15%363,90037億8559万+3.53%-5.72
12/04175176174174-1.14%213,80037億4257万+2.35%-5.65
12/03175177174176-1.12%231,80037億8559万+3.53%-5.72
12/02179179176178+1.14%404,20038億2861万+5.33%-5.78
11/29179181174176-1.12%565,80037億8559万+4.14%-5.72
11/28178182173178+1.71%1,333,40038億2861万+5.33%-5.78
11/27165193164175+6.71%8,173,70037億6408万+4.17%-5.68
11/26165166163164-0.61%112,20035億2748万-2.38%-5.33
11/25163165162165+1.23%199,30035億4899万-1.79%-5.36
11/22163165162163+0.62%153,70035億597万-2.98%-5.29
11/211621641611620%120,90032億5766万-4.14%-4.92
11/20162163161162-0.61%171,40032億5766万-4.14%-4.92
11/19166166161163-1.81%307,10032億7777万-3.55%-4.95
11/18165166163166+0.61%127,30033億3810万-2.35%-5.04
11/15167167165165-1.2%96,60033億1799万-3.51%-5.01
11/141671681651670%122,30033億5821万-2.91%-5.07
11/13166168165167-0.6%154,30033億5821万-3.47%-5.07
11/12169170166168-1.75%289,30033億7832万-3.45%-5.1
11/111701721691710%129,10034億3864万-2.29%-5.19
11/08172173171171-1.16%104,90034億3864万-2.29%-5.19
11/07172173170173+0.58%108,70034億7886万-1.7%-5.25
11/06171172170172+0.58%218,70034億5875万-2.27%-5.22
11/05173174170171+0.59%235,70034億3864万-3.39%-5.19
11/01172173170170-1.16%160,80034億1853万-3.95%-5.16
10/311721741711720%128,40034億5875万-3.37%-5.22
10/301731761711720%169,80034億5875万-3.91%-5.22
10/29171176171172+1.18%205,90034億5875万-3.91%-5.22
10/281711741701700%191,00034億1853万-5.56%-5.16
10/25170172168170+0.59%137,60034億1853万-6.08%-5.16
10/24170171168169-0.59%139,60033億9843万-6.63%-5.13
10/23167170166170+1.8%185,30034億1853万-6.59%-5.16
10/21167167164167-0.6%224,00032億5801万-8.74%-4.92
10/18169185168168+2.44%1,272,80032億7752万-8.7%-4.95
10/17165167161164-4.09%504,20031億9948万-11.35%-4.83
10/161721731711710%163,30033億3604万-7.57%-5.04
10/15177177170171-3.39%451,60033億3604万-8.06%-5.04
10/11181182177177-1.67%241,60034億5310万-5.35%-5.21
10/10184184180180-2.7%410,00035億1163万-3.74%-5.3
10/09185186184185-0.54%246,90036億917万-1.07%-5.45
10/08189189186186-3.13%393,00036億2868万-0.53%-5.48
10/07189193186192+2.13%390,60037億4573万+2.13%-5.66
10/04195197187188-2.08%782,00036億6770万+0.53%-5.54
10/03200207190192+3.78%3,227,70037億4573万+2.13%-5.66
10/021841851841850%107,40036億917万-1.6%-5.45
10/011861871841850%136,50036億917万-1.6%-5.45
09/30188188184185-0.54%125,00036億917万-2.12%-5.45
09/27189189185186-1.59%166,80036億2868万-2.11%-5.48
09/26188191187189+1.07%238,30036億8721万-0.53%-5.57
09/25188188186187-0.53%68,00036億4819万-2.09%-5.51
09/241881901871880%106,40036億6770万-2.08%-5.54
09/20186189186188+0.53%113,60036億190万-2.08%-5.44
09/191881881861870%60,80035億8274万-3.11%-5.41
09/18189190187187-1.06%81,10035億8274万-3.11%-5.41
09/17186190185189+0.53%116,30036億2106万-2.58%-5.47
09/13192192186188-1.57%195,70036億190万-3.59%-5.44
09/12193194188191+1.6%143,90036億5937万-2.05%-5.53
09/11187192186188+1.08%183,30036億190万-4.08%-5.44
09/101851881841860%144,30035億6358万-5.58%-5.38
09/09185186183186+0.54%73,60035億6358万-6.06%-5.38
09/061851881841850%192,80035億4442万-7.5%-5.35
09/051851891831850%180,90035億4442万-7.96%-5.35
09/04186186182185-1.6%212,20035億4442万-8.87%-5.35
09/03189190186188-1.57%97,90036億190万-7.84%-5.44
09/02190191188191+1.06%76,10036億5937万-6.83%-5.53
08/30188192187189+0.53%135,30036億2106万-8.7%-5.47
08/29195196186188-3.09%234,40036億190万-9.62%-5.44
08/28194197193194-1.52%187,60037億1685万-7.18%-5.61
08/271992041971970%206,30037億7433万-6.64%-5.7
08/26199199197197-1.5%100,20037億7433万-7.08%-5.7
08/23202203200200-0.99%60,20038億3181万-6.1%-5.79
08/222032042012020%63,50038億7012万-5.61%-5.84
08/21202204202202-1.46%59,80035億1662万-6.05%-5.31
08/20202208201205+0.99%86,40035億6885万-5.09%-5.39
08/19204205201203+1%102,60035億3403万-6.88%-5.34
08/16198203197201+0.5%156,40034億9922万-8.22%-5.28
08/15198200195200-0.5%135,30034億8181万-9.5%-5.26
08/142022021962010%161,80034億9922万-9.87%-5.28
08/13205207201201-4.29%203,50034億9922万-10.27%-5.28
08/09210213208210-0.47%70,60036億5590万-7.08%-5.52
08/082112122082110%42,70036億7331万-7.46%-5.55
08/07210212208211-0.94%66,00036億7331万-7.86%-5.55
08/06206213201213+0.47%237,30037億812万-7.79%-5.6
08/05217217207212-3.64%266,40036億9071万-8.62%-5.57