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
12/302,6172,6222,5782,579-2.13%316,1002032億1049万-3.98%46.121.15
12/272,6412,6522,6242,635-1.46%414,1002076億2297万-2.04%47.121.18
12/262,6802,6892,6622,674-0.85%821,5002106億9595万-0.67%47.821.2
12/252,7092,7252,6882,697-0.41%342,6002125億822万+0.19%48.231.21
12/242,7182,7272,7042,708+0.04%234,2002133億7495万+0.63%48.431.21
12/232,7452,7462,7072,707-0.66%310,5002132億9616万+0.71%48.411.21
12/202,7502,7542,7252,725-0.51%323,1002147億1446万+1.53%48.731.22
12/192,7462,7502,7282,739-0.04%215,2002158億1758万+2.2%48.981.23
12/182,7422,7622,7332,740+0.26%315,8002158億9637万+2.47%491.23
12/172,7402,7432,7132,733+0.29%223,6002153億4481万+2.4%48.871.22
12/162,7402,7562,7212,725-0.37%370,8002147億1446万+2.25%48.731.22
12/132,7102,7352,7042,735+2.28%603,2002155億240万+2.7%48.911.22
12/122,6862,6972,6662,674-0.67%307,5002106億9595万+0.64%47.821.2
12/112,7132,7192,6792,692-0.3%308,9002121億1425万+1.51%48.141.2
12/102,7162,7222,6982,700-0.26%266,1002127億4460万+1.89%48.281.21
12/092,7202,7272,6982,707+0.41%249,1002132億9616万+2.11%48.411.21
12/062,6752,7102,6722,696+0.82%365,6002124億2942万+1.7%48.211.21
12/052,6792,6862,6672,674+0.34%345,5002106億9595万+0.79%47.821.2
12/042,6362,6682,6302,665+1.1%269,6002099億8680万+0.38%47.661.19
12/032,6602,6662,6312,636-1.61%371,0002077億176万-0.79%47.141.18
12/022,6642,6972,6642,679+0.98%204,6002110億8992万+0.68%47.911.2
11/292,6592,6832,6502,653-0.41%202,3002090億4127万-0.41%47.441.19
11/282,6672,6722,6432,664+0.11%205,1002099億800万-0.19%47.641.19
11/272,6772,6802,6592,661+0.42%221,6002096億7162万-0.45%47.591.19
11/262,6942,6942,6492,650-1.12%309,3002088億488万-0.97%47.391.19
11/252,6942,6942,6722,680+0.11%192,6002111億6871万+0.04%47.931.2
11/222,6912,7032,6762,677-0.45%272,7002109億3233万-0.22%47.871.2
11/212,6842,6982,6442,689+0.86%329,7002118億7786万+0.07%48.091.2
11/202,6292,6672,6262,666+1.18%277,5002100億6559万-0.97%47.681.19
11/192,6102,6362,6102,635+0.8%181,0002076億2297万-2.23%47.121.18
11/182,6152,6202,6022,614-0.23%167,8002059億6829万-3.19%46.751.17
11/152,5972,6292,5962,620+1.04%209,3002064億4106万-3.14%46.851.17
11/142,6172,6302,5762,593-0.92%298,2002043億1361万-4.32%46.371.16
11/132,6522,6632,6162,617-0.68%310,9002062億467万-3.65%46.81.17
11/122,6462,6572,6212,635-0.64%278,6002076億2297万-3.16%47.121.18
11/112,5942,6562,5942,652+2.59%441,0002089億6247万-2.61%47.431.19
11/082,5882,6092,5542,585+1.29%627,0002036億8326万-5.21%46.231.16
11/072,6302,6352,5332,552-3.26%1,118,0002010億8304万-6.62%45.641.14
11/062,7252,7322,6312,638-3.33%658,5002078億5935万-3.65%47.181.18
11/052,7442,7442,7212,729+0.15%362,0002150億2963万-0.47%48.81.22
11/012,7062,7272,6972,725-0.07%195,1002147億1446万-0.66%48.731.22
10/312,7422,7512,7222,727+0.22%278,6002148億7205万-0.51%48.771.22
10/302,7162,7402,7112,721-0.33%274,2002143億9928万-0.62%48.661.22
10/292,7332,7532,7262,730-0.11%216,2002151億843万-0.18%48.821.22
10/282,7552,7552,7172,733-0.98%256,9002153億4481万+0.07%48.871.22
10/252,7722,7762,7482,760-0.11%178,8002174億7226万+1.21%49.361.24
10/242,7782,7802,7582,763-0.36%171,9002177億864万+1.47%49.411.24
10/232,7462,7742,7422,773+1.2%205,0002184億9658万+1.99%49.591.24
10/212,7352,7552,7352,740+0.44%150,1002158億9637万+1.07%491.23
10/182,7582,7842,7262,728-1.37%229,3002149億5084万+0.89%48.781.22
10/172,7832,7922,7622,766-1.04%250,2002179億4502万+2.6%49.461.24
10/162,7992,8132,7862,795+0.07%296,0002202億3006万+4.02%49.981.25
10/152,7882,7982,7722,793+1.34%372,6002200億7247万+4.37%49.951.25
10/112,7732,7762,7452,756+0.29%233,7002171億5708万+3.34%49.291.23
10/102,7652,7692,7152,748-0.11%225,7002165億2673万+3.35%49.141.23
10/092,7412,7652,7352,751+0.44%349,2002167億6311万+3.77%49.21.23
10/082,7642,7892,7282,739-0.11%449,0002158億1758万+3.63%48.981.23
10/072,7642,7702,7392,742+0.33%216,2002160億5396万+4.02%49.031.23
10/042,6932,7342,6842,733+1.11%230,1002153億4481万+4.04%48.871.22
10/032,7052,7172,6852,703-1.89%351,3002129億8098万+3.25%48.341.21
10/022,7252,7742,7252,755+1.29%349,8002170億7829万+5.52%49.271.23
10/012,7012,7282,7012,720+0.97%155,3002143億2049万+4.58%48.641.22
09/302,7122,7322,6812,694-1.61%485,4002122億7183万+3.9%48.181.21
09/272,7452,7602,7152,738-0.18%368,5002157億3878万+5.88%48.961.23
09/262,7022,7562,6992,743+2.31%682,2002161億3275万+6.44%49.051.23
09/252,6382,6842,6212,681+1.63%383,6002112億4751万+4.4%47.941.2
09/242,6392,6622,6312,638-0.19%400,5002078億5935万+3.05%47.181.18
09/202,6562,6732,6352,643+0.15%425,1002082億5332万+3.53%47.261.18
09/192,6582,6792,6292,639-0.15%376,3002079億3815万+3.69%47.191.18
09/182,6562,6662,6402,643-0.56%345,5002082億5332万+4.1%47.261.18
09/172,6602,6772,6492,658+0.23%277,0002094億3524万+5.02%47.531.19
09/132,6192,6542,5912,652+2.43%627,0002089億6247万+5.07%47.431.19
09/122,5672,6062,5612,589+1.29%433,3002039億9843万+2.86%46.31.16
09/112,5402,5572,5272,556+0.75%266,1002013億9822万+1.79%45.711.14
09/102,5322,5492,5152,537+0.16%315,0001999億113万+1.32%45.371.14
09/092,5142,5452,5002,533+0.64%336,0001995億8595万+1.44%45.31.13
09/062,5702,5702,4972,517-2.02%498,1001983億2524万+1%45.011.13
09/052,5652,5772,5592,569+0.31%304,8002024億2255万+3.17%45.941.15
09/042,5572,5692,5402,561+0.51%216,6002017億9219万+3.02%45.81.15
09/032,5372,5612,5292,548+0.24%230,3002007億6787万+2.66%45.571.14
09/022,5392,5612,5252,542-0.82%216,7002002億9510万+2.58%45.461.14
08/302,5422,5632,5342,563+1.55%322,7002019億4978万+3.64%45.831.15
08/292,5032,5292,4852,524+1.16%193,1001988億7680万+2.31%45.141.13
08/282,5182,5242,4812,495-1.42%367,5001965億9177万+1.3%44.621.12
08/272,5382,5382,5112,531+1%251,7001994億2836万+2.84%45.261.13
08/262,4712,5142,4692,506-1.07%292,6001974億5851万+2.08%44.811.12
08/232,5352,5402,5082,533+0.52%319,5001995億8595万+3.22%45.31.13
08/222,5282,5392,4982,520+0.6%324,6001985億6163万+2.94%45.061.13
08/212,5032,5172,4902,505-0.08%296,6001973億7971万+2.5%44.81.12
08/202,4772,5122,4742,507+0.76%295,1001975億3730万+2.75%44.831.12
08/192,4862,4982,4742,488+0.77%199,2001960億4021万+2.22%44.491.11
08/162,4502,4722,4402,469+0.73%167,8001945億4312万+1.6%44.151.1
08/152,4242,4602,4152,451-0.81%328,9001931億2482万+0.95%43.831.1
08/142,4712,4772,4422,471+1.1%306,8001947億71万+1.9%44.191.11
08/132,4482,4572,4092,444-1.61%347,8001925億7326万+0.91%43.711.09
08/092,4942,4942,4772,484+0.28%283,4001957億2503万+2.69%44.421.11
08/082,4162,4792,4062,477+1.31%445,5001951億7347万+2.61%44.31.11
08/072,4362,5022,4082,445+2.47%662,8001926億5205万+1.49%43.721.09
08/062,3022,3912,2902,386+1.02%474,4001880億319万-0.75%42.671.07
08/052,4022,4022,3332,362-1.67%340,1001861億1213万-1.67%42.241.06