株価チャート

2019/08/01~2019/12/26

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
12/265,0505,0835,0415,080+0.59%782,4002兆4566億-1.97%16.361.87
12/255,0465,0715,0365,050-0.16%574,0002兆4421億-2.73%16.271.86
12/245,0755,0905,0475,058-0.59%785,1002兆4459億-2.81%16.291.86
12/235,1515,1635,0745,088-0.8%1,136,9002兆4604億-2.4%16.391.87
12/205,1435,1685,1295,129-0.25%1,000,2002兆4803億-1.74%16.521.89
12/195,1265,1655,1245,142-0.64%852,2002兆4865億-1.63%16.561.89
12/185,1775,2005,1395,175+0.9%1,039,9002兆5025億-1.07%16.671.9
12/175,1645,1825,1065,129-0.49%1,268,3002兆4803億-1.99%16.521.89
12/165,1815,1905,1305,154-0.52%1,070,5002兆4924億-1.62%16.61.89
12/135,1335,1925,1105,181+1.99%2,124,1002兆5054億-1.24%16.691.9
12/125,1225,1315,0575,080-1.11%1,306,7002兆4566億-3.16%16.361.87
12/115,1895,2085,1085,137-0.23%1,439,2002兆4841億-2.15%16.551.89
12/105,1895,2095,1495,149-0.41%912,4002兆4899億-1.96%16.591.89
12/095,2205,2215,1595,170+0.14%975,8002兆5001億-1.82%16.651.9
12/065,2345,2405,1585,163-1.43%1,194,6002兆4967億-2.16%16.631.9
12/055,2805,2805,2225,238-0.68%843,9002兆5330億-0.93%16.871.93
12/045,2465,2765,2345,274+0.06%766,2002兆5504億-0.4%16.991.94
12/035,2575,3065,2575,271+0.09%986,7002兆5489億-0.55%16.981.94
12/025,2735,3025,2525,2660%889,5002兆5465億-0.74%16.961.94
11/295,2915,3035,2495,2660%816,2002兆5465億-0.87%16.961.94
11/285,2205,2745,2155,266+1.25%751,1002兆5465億-0.98%16.961.94
11/275,2405,2555,2015,201+0.02%963,8002兆5151億-2.33%16.751.91
11/265,3205,3445,2005,200-2.99%1,999,7002兆5146億-2.46%16.751.91
11/255,3465,3715,3285,360+0.66%572,1002兆5920億+0.47%17.271.97
11/225,3385,3795,3215,325-0.26%780,6002兆5750億-0.24%17.151.96
11/215,3355,3925,2845,339-0.21%1,374,5002兆5818億-0.07%17.21.96
11/205,2915,3545,2855,350+1.42%1,094,2002兆5871億+0.02%17.231.97
11/195,2955,3255,2575,275+0.13%599,8002兆5509億-1.48%16.991.94
11/185,2375,2855,2035,268-0.47%803,8002兆5475億-1.73%16.971.94
11/155,2845,3075,2545,293+0.95%993,6002兆5596億-1.36%17.051.95
11/145,2495,2755,2055,243+0.48%738,8002兆5354億-2.35%16.891.93
11/135,2645,2895,2185,218-1.38%1,144,6002兆5233億-2.88%16.811.92
11/125,2525,3045,2365,291-0.47%930,9002兆5586億-1.67%17.041.94
11/115,1955,3355,1865,316+2.43%1,344,4002兆5707億-1.24%17.121.95
11/085,2215,2765,1775,190+0.23%2,800,2002兆5098億-3.66%16.721.91
11/075,1695,2445,1535,178-0.06%2,265,9002兆5040億-4.02%16.681.9
11/065,2155,2565,1185,181-6.06%3,085,3002兆5054億-4.09%16.691.9
11/055,4845,5275,4315,515+1.6%1,644,7002兆6669億+1.94%17.762.03
11/015,4075,4435,3945,428-0.04%493,7002兆6249億+0.44%17.482
10/315,4505,4805,4175,4300%884,8002兆6258億+0.54%17.492
10/305,3895,4505,3875,430+0.69%1,161,8002兆6258億+0.57%17.492
10/295,4405,4425,3725,393-0.13%768,1002兆6079億-0.02%17.371.98
10/285,4005,4175,3795,400-0.68%549,7002兆6113億+0.15%17.391.98
10/255,4075,4425,4035,437+0.39%646,3002兆6292億+0.91%17.512
10/245,4685,4735,4075,416-0.55%701,8002兆6191億+0.63%17.451.99
10/235,3955,4685,3885,446+1.62%1,224,2002兆6336億+1.3%17.542
10/215,3085,3905,3065,359+1.3%601,9002兆5915億-0.13%17.261.97
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%17.041.94
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%17.542
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%17.52
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%17.682.02
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%17.652.01
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%17.562
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%17.411.99
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%17.251.97
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%17.231.97
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%17.431.99
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%17.251.97
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%17.421.99
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%17.351.98
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%17.231.97
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%17.371.98
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%17.291.97
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%17.241.97
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%17.321.98
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%17.091.95
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%17.171.96
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%17.141.96
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%16.991.94
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%171.94
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%16.741.91
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%16.691.9
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%16.441.88
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%16.541.89
09/065,0995,1385,0565,080-0.06%1,341,5002兆4566億+3.82%16.361.87
09/055,0405,1094,9955,083+0.85%2,056,8002兆4580億+4.16%16.371.87
09/045,0205,0754,9925,040+0.44%887,1002兆4372億+3.55%16.231.85
09/034,9725,0264,9575,018+0.84%803,8002兆4266億+3.4%16.161.84
09/024,9104,9994,8934,976+0.4%801,3002兆4063億+2.81%16.031.83
08/304,8974,9574,8794,956+1.02%1,108,7002兆3966億+2.69%15.961.82
08/294,8934,9104,8624,906-0.18%737,4002兆3724億+1.93%15.81.8
08/284,9134,9534,8944,915+0.14%838,8002兆3768億+2.29%15.831.81
08/274,9504,9664,9044,908-1.05%1,040,2002兆3734億+2.31%15.811.8
08/264,9204,9634,8984,960-0.48%1,320,9002兆3985億+3.68%15.981.82
08/234,9324,9874,9154,984+1.65%2,011,9002兆4101億+4.12%16.051.83
08/224,8674,9104,8614,903-0.18%1,629,3002兆3710億+2.44%15.791.8
08/214,7494,9244,7334,912+2.53%1,496,9002兆3753億+2.53%15.821.81
08/204,7774,8224,7714,791-0.1%712,2002兆3168億-0.1%15.431.76
08/194,8274,8324,7664,796-0.37%518,3002兆3192億-0.23%15.451.76
08/164,8094,8294,7734,814+0.69%852,5002兆3279億-0.02%15.511.77
08/154,7284,7974,7054,781-0.38%1,031,8002兆3120億-0.89%15.41.76
08/144,7884,8274,7604,799+0.33%1,074,9002兆3207億-0.66%15.461.76
08/134,8204,8334,7454,783-1.73%1,079,6002兆3129億-1.01%15.411.76
08/094,9094,9194,8434,867-0.53%1,086,0002兆3536億+0.7%15.681.79
08/084,8084,8954,7904,893+1.14%1,048,0002兆3661億+1.26%15.761.8
08/074,7344,8424,7264,838+1.98%1,569,7002兆3395億+0.19%15.581.78
08/064,7084,7494,6304,744-1.04%1,284,0002兆2941億-1.78%15.281.74
08/054,7154,8284,7114,794+0.29%1,543,0002兆3183億-0.85%15.441.76
08/024,7754,8434,7414,780+0.21%1,892,6002兆3115億-1.18%15.41.76
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%15.371.75