株価チャート

2019/07/24～2019/12/18

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
12/182,5752,5872,5362,551-0.78%92,3001288億8774万-0.82%14.531.42
12/172,5722,5812,5552,571+1.3%165,0001298億9822万-0.04%14.641.43
12/162,5632,5732,5322,538-1.59%82,0001282億3092万-1.28%14.451.41
12/132,6102,6172,5672,579+0.59%146,3001303億242万+0.23%14.691.43
12/122,6042,6092,5592,564-0.89%77,8001295億4455万-0.35%14.61.42
12/112,5982,6002,5592,587-0.23%85,4001307億662万+0.47%14.731.44
12/102,6072,6152,5842,593-0.08%172,8001310億976万+0.7%14.771.44
12/092,6312,6512,5862,595-0.99%114,8001311億1081万+0.66%14.781.44
12/062,6342,6402,6132,621+1.16%141,5001324億2444万+1.63%14.931.45
12/052,5912,5972,5692,591+0.5%95,5001309億871万+0.35%14.761.44
12/042,5362,5802,5142,578+1.58%204,2001302億5190万-0.12%14.681.43
12/032,5402,5482,5112,538-0.63%106,2001282億3092万-1.59%14.451.41
12/022,5382,5752,5352,554+0.67%107,9001290億3931万-1.05%14.551.42
11/292,5602,5642,5272,537-1.74%113,9001281億8040万-1.74%14.451.41
11/282,5852,5872,5442,582-0.08%105,0001304億5399万-0.04%14.711.43
11/272,5932,5982,5782,584+0.27%62,9001305億5504万+0.12%14.721.43
11/262,5982,6102,5732,577+0.66%153,3001302億137万-0.12%14.681.43
11/252,6102,6122,5472,560-1.5%117,4001293億4246万-0.7%14.581.42
11/222,5762,6022,5372,599+0.66%186,7001313億1291万+0.93%14.81.44
11/212,5862,6382,5562,582+0.66%270,2001304億5399万+0.47%14.711.43
11/202,5852,5912,5302,565-0.62%117,9001295億9508万-0.04%14.611.42
11/192,5502,5862,5462,581+1.18%110,8001304億347万+0.82%14.71.43
11/182,5672,5742,5412,551-0.97%94,3001288億8774万-0.08%14.531.42
11/152,5532,5932,5512,576+1.46%122,7001301億5085万+1.1%14.671.43
11/142,5602,5602,5222,539-0.35%124,3001282億8144万-0.04%14.461.41
11/132,5592,5692,5372,548-0.43%154,7001287億3616万+0.63%14.511.41
11/122,5952,5952,5452,559-0.62%123,8001292億9193万+1.51%14.571.42
11/112,6002,6112,5692,575-0.54%146,0001301億32万+2.63%14.671.43
11/082,6402,6412,5762,589-0.77%188,9001308億766万+3.64%14.751.44
11/072,5962,6212,5912,609+0.5%140,3001318億1815万+5.03%14.861.45
11/062,6202,6362,5922,596-2.33%251,9001311億6133万+5.27%14.791.44
11/052,6332,6682,5872,658+0.8%357,1001342億9385万+8.53%15.141.47
11/012,6282,6552,6092,637-1.53%209,1001332億3284万+8.38%15.021.46
10/312,6062,6982,5972,678+4.16%416,7001353億434万+10.84%15.251.49
10/302,5362,5832,5342,571+1.14%373,2001298億9822万+7.21%14.641.43
10/292,5882,5932,5402,542-1.01%175,7001284億3302万+6.63%14.481.41
10/282,5692,5762,5362,568-0.73%165,2001297億4665万+8.31%14.631.42
10/252,5742,5912,5582,587+1.45%202,9001307億662万+9.85%14.731.44
10/242,5722,5742,5472,550-0.04%165,1001288億3721万+8.88%14.521.41
10/232,5452,5512,5172,551+0.24%125,6001288億8774万+9.53%14.531.42
10/212,5712,5952,5242,545+0.28%195,2001285億8459万+9.89%14.491.41
10/182,5302,5702,5132,538+2.01%441,6001282億3092万+10.2%14.451.41
10/172,4822,5322,4742,488+0.97%383,0001257億470万+8.74%14.171.38
10/162,4872,5112,4572,464-1%223,1001244億9211万+8.31%14.031.37
10/152,4492,5082,4492,489+2.98%401,4001257億5522万+10.08%14.181.38
10/112,4022,4262,3762,417+0.92%165,5001221億1747万+7.57%13.771.34
10/102,4182,4242,3662,395-1.11%219,8001210億593万+7.11%13.641.33
10/092,3922,4402,3852,422+1.09%247,3001223億7009万+8.85%13.791.34
10/082,3552,4102,3542,396+2.48%341,9001210億5646万+8.37%13.651.33
10/072,3242,3432,2992,338+2.81%261,9001181億2604万+6.32%13.321.3
10/042,2602,2812,2362,274+1.52%133,7001148億9248万+3.93%12.951.26
10/032,2702,2712,2192,240-3.03%223,5001131億7465万+2.75%12.761.24
10/022,2552,3232,2552,310+3.22%341,8001167億1136万+6.26%13.161.28
10/012,1662,2492,1662,238+4.14%240,7001130億7360万+3.42%12.751.24
09/302,1712,1922,1432,149-1.51%169,0001085億7693万-0.51%12.241.19
09/272,2192,2292,1602,182-3.02%243,7001102億4423万+1.11%12.431.21
09/262,2522,2782,2452,250+1.4%663,9001136億7989万+4.41%12.811.25
09/252,2152,2272,2032,219-0.31%197,7001121億1364万+3.31%12.641.23
09/242,2392,2632,2262,226+0.04%250,2001124億6731万+3.97%12.681.23
09/202,2302,2402,2142,225+0.86%211,5001124億1678万+4.36%12.671.23
09/192,1892,2272,1762,206+1.19%326,1001114億5682万+3.96%12.561.22
09/182,2392,2412,1742,180-3.07%403,7001101億4318万+3.17%12.421.21
09/172,2472,2612,2252,249+0.63%212,3001136億2937万+6.89%12.811.25
09/132,2482,2732,2272,235+0.13%205,6001129億2203万+6.78%12.731.24
09/122,2302,2672,2242,232+0.86%326,3001127億7045万+7.26%12.711.24
09/112,1672,2212,1632,213+2.22%166,0001118億1049万+6.86%12.61.23
09/102,1552,1872,1552,165+0.19%181,1001093億8532万+5.1%12.331.2
09/092,1242,1652,1182,161+1.79%195,9001091億8322万+5.41%12.311.2
09/062,1372,1502,1202,123-0.52%177,6001072億6329万+3.86%12.091.18
09/052,1512,1792,1302,134-0.61%253,1001078億1906万+4.56%12.151.18
09/042,1022,1522,0962,147+2.14%308,6001084億7588万+5.35%12.231.19
09/032,0772,1142,0652,102+0.72%128,7001062億228万+3.19%11.971.17
09/022,1012,1152,0852,087-0.67%121,6001054億4442万+2.5%11.891.16
08/302,0652,1032,0522,101+1.79%144,8001061億5176万+3.19%11.971.17
08/292,0492,0642,0222,064+0.34%208,2001042億8235万+1.38%11.761.15
08/282,0802,0882,0572,057-1.39%136,6001039億2868万+0.88%11.721.14
08/272,0942,1182,0802,086+0.43%150,6001053億9389万+2.2%11.881.16
08/262,0752,1142,0612,077-1.94%245,1001049億3917万+1.76%11.831.15
08/232,1072,1322,0982,118+0.57%211,9001070億1067万+3.77%12.061.18
08/222,1172,1202,0842,106-0.05%210,1001064億438万+3.34%11.991.17
08/212,0892,1242,0802,107+1.06%242,1001064億5490万+3.39%121.17
08/202,0712,0962,0642,085+2.36%194,0001053億4337万+2.26%11.871.16
08/192,0052,0371,9942,037+2.26%140,1001029億1820万-0.2%11.61.13
08/161,9752,0131,9541,992+0.66%173,1001006億4460万-2.5%11.351.11
08/151,9591,9791,9441,979-0.85%160,700999億8778万-3.32%11.271.1
08/141,9691,9961,9641,996+1.99%163,9001008億4670万-2.78%11.371.11
08/131,9351,9671,9171,957-0.1%198,700988億7624万-4.86%11.151.09
08/091,9521,9771,9371,959+0.98%163,500989億7729万-5.04%11.161.09
08/081,9661,9671,9271,940-1.92%133,400980億1733万-6.23%11.051.08
08/071,9351,9861,9291,978+2.22%211,300999億3726万-4.77%11.271.1
08/061,8931,9351,8641,935+0.1%239,800977億6471万-7.11%11.021.07
08/051,9801,9801,9031,933-2.91%215,300976億6366万-7.51%11.011.07
08/022,0402,0401,9831,991-3.44%232,2001005億9407万-4.96%11.341.1
08/012,0282,0681,9892,062+0.54%185,5001041億8131万-1.72%11.741.14
07/312,0852,1051,9862,051-2.98%370,6001036億2554万-2.19%11.681.14
07/302,0842,1152,0732,114+1.44%126,6001068億857万+0.81%12.041.17
07/292,1012,1092,0752,084-0.38%71,7001052億9284万-0.57%11.871.16
07/262,1122,1292,0882,092-0.95%71,2001056億9704万-0.14%11.911.16
07/252,1262,1272,1122,112-0.28%65,5001067億753万+0.81%12.031.17
07/242,1112,1302,1052,118+0.33%73,4001070億1067万+1.19%12.061.18