株価チャート

2019/07/12~2019/12/09

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
12/094,9905,0204,9454,975-0.7%380,2003406億3113万-1.91%26.81.51
12/064,9705,0204,9555,010+0.4%220,2003430億2753万-1.2%26.991.53
12/054,9755,0004,9404,990-0.4%239,6003416億5815万-1.62%26.881.52
12/045,0305,0504,9755,010-0.6%236,8003430億2753万-1.24%26.991.53
12/035,0505,0605,0105,040-0.98%123,4003450億8158万-0.63%27.151.53
12/025,0405,1005,0205,090+1.39%124,0003485億501万+0.47%27.421.55
11/295,0205,0905,0105,020-0.2%136,2003437億1221万-0.81%27.041.53
11/285,0405,0405,0105,030-1.18%158,0003443億9690万-0.53%27.091.53
11/275,0905,1005,0705,0900%125,2003485億501万+0.65%27.421.55
11/265,0905,1105,0705,090-0.39%103,4003485億501万+0.83%27.421.55
11/255,0805,1105,0805,110+0.59%64,7003498億7438万+1.45%27.531.56
11/225,0105,1005,0105,080-0.2%205,1003478億2033万+1.07%27.361.55
11/215,1205,1405,0505,090-1.17%140,9003485億501万+1.41%27.421.55
11/205,1505,1605,1205,150+0.59%115,4003526億1313万+2.92%27.741.57
11/195,1305,1705,1005,1200%126,4003505億5907万+2.81%27.581.56
11/185,1005,1505,0805,120-0.58%112,8003505億5907万+3.31%27.581.56
11/155,0605,1705,0605,150+2.39%160,6003526億1313万+4.42%27.741.57
11/145,0405,0604,9955,030-0.2%107,8003443億9690万+2.53%27.091.53
11/135,0605,0705,0005,040-0.2%163,8003450億8158万+3.19%27.151.53
11/125,0905,1105,0305,050-0.79%128,1003457億6627万+3.87%27.21.54
11/115,1405,1405,0505,090-0.59%130,6003485億501万+5.19%27.421.55
11/085,1705,1905,1005,120-0.39%171,8003505億5907万+6.27%27.581.56
11/075,1205,1505,0905,140+1.38%119,9003519億2844万+7.22%27.691.56
11/065,1205,1405,0705,070-0.59%148,0003471億3564万+6.33%27.311.54
11/055,0105,1104,9905,100+3.03%202,1003491億8970万+7.53%27.471.55
11/014,9505,0404,9404,950-1.59%326,6003389億1941万+4.78%26.661.51
10/315,0305,0605,0005,030+0.2%149,7003443億9690万+6.77%27.091.53
10/305,0005,0404,9955,020+1.01%210,3003437億1221万+6.9%27.041.53
10/294,9454,9854,9404,970+1.22%144,1003402億8878万+6.17%26.771.51
10/284,9204,9304,8854,910-1.11%207,0003361億8067万+5.09%26.451.49
10/254,9554,9704,9254,965+0.91%152,5003399億4644万+6.45%26.741.51
10/245,0105,0104,8854,920-1.99%220,9003368億6535万+5.67%26.51.5
10/234,9105,0304,9105,020+3.19%338,9003437億1221万+7.98%27.041.53
10/214,8704,9154,8604,865+0.93%165,5003330億9958万+4.92%26.211.48
10/184,8504,8904,8104,820-0.1%174,3003300億1850万+4.1%25.961.47
10/174,9004,9504,8104,825-1.53%308,9003303億6084万+4.37%25.991.47
10/164,7404,9004,7354,900+3.92%448,7003354億9598万+6.13%26.391.49
10/154,6104,7204,6104,715+3.17%283,0003228億2930万+2.32%25.41.44
10/114,5404,5854,5304,570+1.44%229,7003129億136万-0.7%24.621.39
10/104,5204,5504,4754,505-0.33%162,4003084億5090万-2.11%24.271.37
10/094,4904,5204,4604,520+0.11%161,7003094億7793万-1.87%24.351.38
10/084,5054,5354,4854,515+0.78%129,7003091億3558万-1.98%24.321.37
10/074,4704,4954,4704,480+0.22%75,0003067億3918万-2.82%24.131.36
10/044,4854,5004,4254,470-0.22%141,3003060億5450万-3.14%24.081.36
10/034,4904,5004,4654,480-1.75%124,6003067億3918万-3.01%24.131.36
10/024,5254,5904,5204,560+0.66%163,7003122億1667万-1.38%24.561.39
10/014,5054,5354,5054,530+1%170,8003101億6261万-2.03%24.41.38
09/304,4454,4904,4254,485+0.79%241,7003070億8153万-3.09%24.161.37
09/274,5304,5304,4354,450-3.58%479,2003046億8513万-3.97%23.971.35
09/264,6104,6504,6004,615-0.54%380,6003159億8244万-0.52%24.861.4
09/254,6554,6754,6254,640-0.11%212,4003176億9416万+0.02%24.991.41
09/244,6254,6904,6204,645-0.32%286,1003180億3650万+0.13%25.021.41
09/204,7404,7404,6354,660-1.58%363,8003190億6353万+0.5%25.11.42
09/194,7304,7604,7204,735+0.64%181,0003241億9867万+2.22%25.511.44
09/184,7454,7504,6954,705-1.16%168,1003221億4461万+1.73%25.341.43
09/174,7504,7704,7154,760+0.21%208,3003259億1038万+3.05%25.641.45
09/134,7404,7504,6854,750+0.64%266,5003252億2570万+3.01%25.591.45
09/124,7454,7554,7104,720+0.64%231,4003231億7164万+2.59%25.421.44
09/114,6404,7104,6304,690+0.64%239,7003211億1758万+2.22%25.261.43
09/104,6454,6754,6204,660-0.21%148,2003190億6353万+1.81%25.11.42
09/094,6604,6754,6454,670+0.21%187,3003197億4821万+2.28%25.161.42
09/064,6304,6804,6204,660+1.64%306,8003190億6353万+2.22%25.11.42
09/054,5804,6304,5654,585+0.55%273,6003139億2838万+0.59%24.71.4
09/044,5904,5904,5404,560-1.08%186,6003122億1667万-0.11%24.561.39
09/034,5354,6204,5204,610+2.1%269,0003156億4010万+0.74%24.831.4
09/024,5404,5704,5104,515-2.06%148,7003134億632万-1.51%24.311.37
08/304,6204,6304,5904,6100%225,7003200億70万+0.33%24.831.4
08/294,6154,6204,5854,610+0.77%150,0003200億70万+0.17%24.831.4
08/284,5704,5954,5604,575-0.54%108,9003175億7119万-0.74%24.641.39
08/274,6204,6604,5954,600+1.1%167,6003193億655万-0.37%24.771.4
08/264,5104,5754,5054,550-2.15%220,0003158億3583万-1.6%24.51.38
08/234,6354,6704,5954,650+0.65%245,8003227億7728万+0.32%25.041.42
08/224,5954,6304,5904,620+0.87%191,2003206億9484万-0.41%24.881.41
08/214,6004,6054,5604,580-0.97%153,4003179億1826万-1.46%24.661.39
08/204,6104,6404,5954,625+0.11%175,0003210億4191万-0.69%24.911.41
08/194,6254,6354,6054,620+0.43%191,9003206億9484万-0.92%24.881.41
08/164,5354,6204,5204,600+1.55%203,4003193億655万-1.48%24.771.4
08/154,5204,5554,5054,530-0.77%136,5003144億4754万-3.1%24.41.38
08/144,5604,5804,5254,5650%282,0003168億7705万-2.52%24.581.39
08/134,5254,5854,4954,565+0.11%254,0003168億7705万-2.6%24.581.39
08/094,5054,5954,4954,560+1.45%252,0003165億2997万-2.94%24.561.39
08/084,4004,5104,3954,495+2.51%218,3003120億1803万-4.54%24.211.37
08/074,3954,4054,3404,385-1.02%291,4003043億8244万-7.14%23.611.33
08/064,2904,4354,2854,430+0.91%316,6003075億609万-6.56%23.861.35
08/054,4554,4904,3854,390-2.01%302,7003047億2951万-7.73%23.641.34
08/024,6204,6504,4754,480-3.66%387,0003109億7682万-6.16%24.131.36
08/014,6704,7054,6154,650-1.9%289,0003227億7728万-2.88%25.041.42
07/314,8254,8354,7404,740-2.07%205,2003290億2458万-1.15%25.531.44
07/304,8454,8454,8104,840+0.31%219,8003359億6602万+0.85%26.061.47
07/294,8104,8354,8004,825+0.84%296,4003349億2481万+0.56%25.981.47
07/264,7904,8054,7604,785-0.1%189,1003321億4823万-0.33%25.771.46
07/254,7754,8004,7704,790+0.1%101,7003324億9530万-0.33%25.81.46
07/244,7754,8004,7604,785+0.42%117,7003321億4823万-0.52%25.771.46
07/234,7604,7854,7454,7650%92,4003307億5994万-0.98%25.661.45
07/224,7904,7904,7554,765-1.55%134,5003307億5994万-1.04%25.661.45
07/194,7454,8504,7354,840+2%266,9003359億6602万+0.35%26.061.47
07/184,8404,8554,7354,745-1.86%260,6003293億7165万-1.72%25.551.44
07/174,7904,8354,7804,835+0.62%276,1003356億1895万-0.08%26.041.47
07/164,8304,8504,8004,805+0.31%166,7003335億3652万-0.83%25.881.46
07/124,7654,8054,7654,790+0.31%174,9003324億9530万-1.32%25.81.46