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
12/301,8251,8271,8141,814-0.6%2,500182億2707万+0.83%10.310.9
12/271,8341,8441,8181,825-1.3%6,900183億3760万+1.56%10.370.9
12/261,8571,8571,8341,849+0.54%7,400185億7875万+3.12%10.510.91
12/251,8581,8581,8381,839-0.86%4,300184億7827万+2.79%10.450.91
12/241,8301,8551,8301,855+1.42%5,800186億3904万+3.98%10.540.92
12/231,8501,8561,8291,829-1.03%8,600183億7779万+2.75%10.40.9
12/201,8131,8601,8131,848+2.72%16,600185億6870万+4%10.50.91
12/191,8091,8111,7871,799-0.55%6,600180億7635万+1.52%10.230.89
12/181,8091,8121,7971,809-0.5%6,000181億7683万+2.38%10.280.89
12/171,8391,8391,7971,818-0.38%9,900182億6726万+3.18%10.330.9
12/161,7811,8411,7811,825+2.01%7,000183億3760万+3.81%10.370.9
12/131,8971,8991,7821,789-4.18%22,900179億7587万+2%10.170.88
12/121,8361,8801,7991,867+1.63%32,100187億5961万+6.56%10.610.92
12/111,8281,8411,8171,837+0.49%12,200184億5817万+5.27%10.440.91
12/101,8261,8501,8101,828+0.11%10,800183億6774万+5.12%10.390.9
12/091,8311,8311,8181,826+0.33%4,100183億4764万+5.24%10.380.9
12/061,8161,8401,8131,820+0.44%12,900182億8736万+5.32%10.350.9
12/051,7411,8351,7411,812+4.14%28,800182億697万+5.17%10.30.89
12/041,7251,7421,7251,740+0.75%4,800174億8352万+1.28%9.890.86
12/031,7301,7331,7261,727-0.06%3,500173億5289万+0.82%9.820.85
12/021,7331,7471,7171,728-0.06%12,400173億6294万+1.11%9.820.85
11/291,7191,7361,7191,729+1.05%3,500173億7299万+1.35%9.830.85
11/281,7131,7241,7051,711-1.16%4,800171億9212万+0.47%9.730.84
11/271,7491,7491,7121,7310%6,600173億9308万+1.76%9.840.85
11/261,7401,7501,7281,731-0.69%5,900173億9308万+1.94%9.840.85
11/251,7551,7631,7411,7430%5,200175億1366万+2.89%9.910.86
11/221,7481,7561,7221,743+0.46%2,900175億1366万+3.2%9.910.86
11/211,7291,7391,7051,735+0.41%4,900174億3328万+2.85%9.860.86
11/201,7591,7641,7211,728-1.71%6,400173億6294万+2.61%9.820.85
11/191,7581,7581,7351,758+0.57%6,100176億6438万+4.58%9.990.87
11/181,7171,7641,7171,748+2.46%15,100175億6390万+4.3%9.940.86
11/151,6981,7131,6841,706+1.49%6,000171億4188万+2.03%9.70.84
11/141,7021,7181,6761,681-1.12%4,600168億9068万+0.66%9.550.83
11/131,7141,7161,7001,700-0.35%2,800170億8160万+1.8%9.660.84
11/121,7281,7311,6951,706-1.5%14,900171億4188万+2.34%9.70.84
11/111,7311,7321,7251,7320%3,800174億313万+4.02%9.840.86
11/081,6981,7501,6911,732+2%6,600174億313万+4.09%9.840.86
11/071,7061,7101,6871,698+0.35%2,100170億6150万+2.1%9.650.84
11/061,7241,7301,6921,692-1.91%3,800170億121万+1.74%9.620.84
11/051,6941,7271,6451,725+4.29%15,300173億3280万+3.6%9.810.85
11/011,6741,6801,6501,654-1.84%4,100166億1939万-0.78%9.40.82
10/311,6991,6991,6611,6850%4,300169億3088万+0.9%9.580.83
10/301,6201,6871,6201,685+4.01%10,500169億3088万+0.78%9.580.83
10/291,6221,6541,6201,620+0.12%8,000162億7776万-3.23%9.210.8
10/281,6621,6731,6181,618-2.76%8,600162億5766万-3.58%9.20.8
10/251,6841,6841,6511,664+0.97%8,200167億1987万-1.01%9.460.82
10/241,6501,6631,6461,648-0.12%5,800165億5910万-2.02%9.370.81
10/231,6591,6591,6401,650-0.42%4,600165億7920万-1.9%9.380.81
10/211,6251,6621,6251,657+1.41%4,900166億4953万-1.43%9.420.82
10/181,6381,6471,6251,634-0.24%4,700164億1843万-2.62%9.290.81
10/171,6601,6641,6171,638-1.92%9,600164億5862万-2.33%9.310.81
10/161,6981,6981,6631,670+0.12%7,000167億8016万-0.3%9.490.82
10/151,6791,6981,6551,668+1.46%19,700167億6006万-0.12%9.480.82
10/111,6461,6601,6271,644-0.36%10,600165億1891万-1.32%9.340.81
10/101,6461,6551,6391,650+0.36%3,800165億7920万-0.72%9.380.81
10/091,6541,6541,6351,644-0.66%2,600165億1891万-0.84%9.340.81
10/081,6781,6781,6491,655-0.84%5,000166億2944万0%9.410.82
10/071,6461,6691,6281,669+1.4%2,800167億7011万+1.09%9.490.82
10/041,6371,6461,6371,646-0.36%4,100165億3900万0%9.360.81
10/031,6521,6651,6511,652-2.99%4,000165億9929万+0.61%9.390.82
10/021,6991,7171,6721,703+0.24%7,900171億1174万+4.03%9.680.84
10/011,7041,7261,6891,699-0.64%6,000170億7155万+4.11%9.660.84
09/301,7171,7281,6961,710-2.17%5,100171億8208万+5.1%9.720.84
09/271,7661,7691,7291,748-0.68%6,600175億6390万+7.64%9.940.86
09/261,7441,7601,7411,760+1.09%15,400176億8448万+8.84%100.87
09/251,7561,7561,7231,741+0.17%11,400174億9356万+8.07%9.90.86
09/241,7351,7381,7231,738+1.05%10,900174億6342万+8.35%9.880.86
09/201,7191,7401,7101,720-0.06%13,300172億8256万+7.7%9.780.85
09/191,6951,7221,6951,721+1.53%7,700172億9260万+8.24%9.780.85
09/181,6991,7111,6841,695+0.24%14,100170億3136万+7.08%9.630.84
09/171,6881,6911,6501,691+2.61%7,800169億9116万+7.3%9.610.83
09/131,6261,6541,6161,648+1.54%11,600165億5910万+4.63%9.370.81
09/121,5981,6321,5971,623+1.82%7,500163億790万+2.98%9.230.8
09/111,5761,6091,5751,594-0.31%13,500160億1651万+1.01%9.060.79
09/101,5801,6101,5781,599+0.88%10,300160億6675万+1.2%9.090.79
09/091,5851,5921,5691,585+1.99%16,200159億2608万+0.13%9.010.78
09/061,5571,5651,5441,554+0.13%5,200156億1459万-2.08%8.830.77
09/051,5601,5701,5201,552+0.19%5,700155億9449万-2.63%8.820.77
09/041,5581,5661,5421,549-0.77%2,800155億6435万-3.19%8.80.76
09/031,5351,5701,4981,561-0.32%9,000156億8492万-2.86%8.870.77
09/021,5581,5841,5571,566+0.51%6,400157億3516万-2.97%8.90.77
08/301,5551,5641,5401,558+1.56%4,100156億5478万-3.77%8.860.77
08/291,5491,5491,5311,534-1.03%3,000154億1363万-5.6%8.720.76
08/281,5421,5601,5341,550+1.51%2,500155億7440万-5.02%8.810.77
08/271,5751,5751,5221,527-2.8%9,600153億4329万-6.78%8.680.75
08/261,5741,5821,5571,571-0.95%7,000157億8540万-4.56%8.930.78
08/231,6021,6201,5751,586-2.04%9,600159億3612万-4%9.020.78
08/221,6001,6511,6001,619+1.57%15,300162億6771万-2.29%9.20.8
08/211,5891,6151,5811,594+0.31%10,900160億1651万-4.03%9.060.79
08/201,6031,6321,5871,589+1.15%11,100159億6627万-4.62%9.030.78
08/191,5601,5851,5461,571+0.96%13,500157億8540万-5.98%8.930.78
08/161,5551,5601,5521,556+0.06%6,700156億3468万-7.22%8.840.77
08/151,5471,5601,5371,555-0.19%6,600156億2464万-7.5%8.840.77
08/141,5241,5581,5111,558+3.52%16,600156億5478万-7.65%8.860.77
08/131,6001,6021,5051,505-9.83%40,900151億2224万-11.1%8.550.74
08/091,6501,6691,6331,669-0.95%7,800167億7011万-1.82%9.490.82
08/081,6541,6851,6541,685+1.87%3,600169億3088万-0.94%9.580.83
08/071,6521,6791,6521,654+0.18%5,700166億1939万-2.71%9.40.82
08/061,6211,6661,6211,651-1.67%6,500165億8924万-2.94%9.380.82
08/051,6671,6921,6131,679+0.12%9,700168億7059万-1.41%9.540.83