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
12/302,8442,8442,7912,791-1.9%462,3005756億9564万+1.56%-0.99
12/272,8362,8572,8272,845+0.07%481,1005868億3414万+3.61%-1.01
12/262,8192,8432,8132,843+1.17%596,7005864億2160万+3.72%-1.01
12/252,8652,8672,8082,810-1.92%299,3005796億1474万+2.67%-1
12/242,8652,8822,8462,8650%364,8005909億5951万+4.79%-1.02
12/232,8502,8722,8502,865+1.45%450,2005909億5951万+5.02%-1.02
12/202,8072,8282,7912,824+0.79%427,1005825億250万+3.79%-1
12/192,8062,8322,7962,802+0.14%377,8005779億6459万+3.24%-0.99
12/182,8032,8182,7962,798-0.53%470,6005771億3952万+3.32%-0.99
12/172,7652,8152,7442,8130%1,028,7005802億3355万+4.07%-1
12/162,8112,8272,8062,8130%447,8005802億3355万+4.26%-1
12/132,8002,8142,7842,813+1.99%772,8005802億3355万+4.49%-1
12/122,7462,7672,7332,758+1.06%439,2005688億8877万+2.76%-0.98
12/112,7172,7402,7082,729+0.37%311,3005629億699万+1.98%-0.97
12/102,7222,7352,7032,719-0.07%334,4005608億4430万+1.91%-0.96
12/092,6822,7232,6822,721+2.22%424,3005612億5684万+2.25%-0.96
12/062,6272,6632,6222,662+1.33%386,7005490億8699万+0.38%-0.94
12/052,6502,6502,6092,627-0.87%433,4005418億6759万-0.64%-0.93
12/042,6302,6632,6252,650+0.68%460,0005466億1177万+0.45%-0.94
12/032,6272,6502,6222,632-0.53%361,9005428億9893万0%-0.93
12/022,6302,6652,6302,646+0.65%431,4005457億8669万+0.76%-0.94
11/292,6582,6892,6272,629-1.61%508,1005422億8013万+0.31%-0.93
11/282,6852,6982,6572,672-0.48%332,3005511億4968万+2.1%-0.95
11/272,7252,7272,6852,685-0.41%346,9005538億3117万+2.79%-0.95
11/262,7302,7322,6952,696-1.14%447,7005561億12万+3.45%-0.96
11/252,7502,7602,7172,727+0.44%251,2005624億9445万+5.01%-0.97
11/222,7382,7492,7112,715-1.49%351,5005600億1922万+4.91%-0.96
11/212,7462,7662,7242,756+0.84%466,0005684億7624万+6.74%-0.98
11/202,7062,7332,6952,733+0.7%299,6005637億3206万+6.26%-0.97
11/192,6782,7212,6782,714+0.93%327,8005598億1296万+5.93%-0.96
11/182,6392,6892,6212,689+0.98%348,3005546億5624万+5.41%-0.95
11/152,6682,6772,6482,663+1.06%371,1005492億9326万+4.68%-0.94
11/142,6752,6752,6182,635-1.38%419,8005435億1774万+3.94%-0.93
11/132,6992,7022,6632,672-0.74%392,8005511億4968万+5.74%-0.95
11/122,6622,6942,6562,692+0.71%450,3005552億7505万+6.87%-0.95
11/112,6402,6852,6042,673+2.26%629,9005513億5594万+6.54%-0.95
11/082,5632,7082,5472,614+2.47%1,238,3005391億8610万+4.52%-0.93
11/072,5152,5612,5062,551+1.43%556,4005261億9118万+2.24%-0.9
11/062,5972,5992,5032,515-2.03%582,8005187億6551万+1%-0.89
11/052,4952,5682,4762,567+3.63%728,8005294億9147万+3.18%-0.91
11/012,4652,4802,4462,477+0.41%519,7005109億2730万-0.28%-0.88
10/312,5002,5062,4642,467-0.76%604,3005088億6461万-0.68%-0.87
10/302,4872,5122,4812,486+0.12%446,9005127億8372万+0.12%-0.88
10/292,4882,5032,4742,483-0.44%542,4005121億6491万+0.12%-0.88
10/282,5002,5042,4822,494-1.07%384,1005144億3387万+0.69%-0.88
10/252,5252,5372,5062,521-0.16%371,7005200億312万+1.9%-0.89
10/242,5502,5512,5202,525-0.98%268,1005208億2819万+2.19%-0.89
10/232,5372,5502,5072,550+1.07%334,9005259億8491万+3.28%-0.9
10/212,4962,5242,4952,523+1.45%299,7005204億1566万+2.39%-0.89
10/182,5042,5202,4842,487-0.48%324,0005129億8999万+1.14%-0.88
10/172,5552,5572,4972,499-2.23%479,5005154億6521万+1.79%-0.89
10/162,5392,5702,5322,556+1.51%509,5005272億2252万+4.37%-0.91
10/152,5182,5292,5052,518+1.74%423,2005193億8431万+3.24%-0.89
10/112,4802,4882,4682,475+0.94%354,6005105億1476万+1.77%-0.88
10/102,4882,4912,4372,452-1.72%391,9005057億7059万+1.16%-0.87
10/092,4552,4962,4552,495+1.63%369,2005146億4013万+3.18%-0.88
10/082,4552,4912,4482,455+0.61%431,1005063億8939万+1.87%-0.87
10/072,4562,4562,4252,440-0.65%370,9005032億9536万+1.5%-0.86
10/042,4302,4602,4212,456+0.86%377,5005065億9566万+2.38%-0.87
10/032,4482,4602,4222,435-2.25%629,2005022億6402万+1.84%-0.86
10/022,4862,5022,4802,491+1.26%569,3005138億1506万+4.44%-0.88
10/012,4352,4712,4282,460+1.49%385,5005074億2073万+3.58%-0.87
09/302,4502,4542,4152,424-1.58%570,5004999億9506万+2.24%-0.86
09/272,4822,4932,4422,463-0.69%375,2005080億3954万+4.06%-0.87
09/262,4912,4992,4542,480+1.02%517,6005115億4611万+5.04%-0.88
09/252,4552,4622,4322,455+0.16%334,3005063億8939万+4.25%-0.87
09/242,4342,4642,4312,451+1.87%549,0005055億6432万+4.52%-0.87
09/202,4352,4352,3982,406-0.29%712,0004962億8223万+3%-0.85
09/192,4402,4602,4092,413-0.7%586,9004977億2611万+3.7%-0.86
09/182,4652,4702,4212,430-0.74%450,2005012億3268万+4.7%-0.86
09/172,4672,4752,4362,448-0.49%464,7005049億4551万+5.75%-0.87
09/132,4532,4612,4262,460+1.4%614,1005074億2073万+6.54%-0.87
09/122,4432,4432,4092,426+0.58%510,2005004億760万+5.07%-0.86
09/112,3662,4172,3562,412+1.86%612,4004975億1984万+4.06%-0.85
09/102,3632,3712,3432,368+0.42%368,5004884億4402万+1.81%-0.84
09/092,3212,3662,3212,358+2.03%456,4004863億8134万+1.03%-0.84
09/062,3192,3302,2942,311-0.69%551,6004766億8671万-1.41%-0.82
09/052,2902,3372,2802,327+1.53%547,6004799億8701万-1.36%-0.82
09/042,2922,3342,2892,292-0.13%627,8004727億6761万-3.45%-0.81
09/032,2502,3042,2392,295+0.22%520,1004733億8642万-4.18%-0.81
09/022,3092,3332,2902,290-0.87%307,1004723億5507万-5.1%-0.81
08/302,3332,3372,2932,310-0.39%672,5004764億8044万-4.98%-0.82
08/292,2882,3232,2772,319+2.84%700,6004783億3686万-5.23%-0.82
08/282,2832,2992,2482,255-1.27%616,8004651億3567万-8.41%-0.8
08/272,2792,3042,2782,284+1.6%403,9004711億1746万-7.87%-0.81
08/262,2422,2742,2272,248-4.01%514,8004636億9179万-9.86%-0.8
08/232,3432,3582,3232,342+0.26%437,1004830億8104万-6.8%-0.83
08/222,3102,3392,3072,336+1.21%558,2004818億4343万-7.45%-0.83
08/212,2872,3102,2732,308-0.56%550,4004760億6791万-9.06%-0.82
08/202,2472,3222,2412,321+4.55%731,3004787億4940万-9.05%-0.82
08/192,2142,2352,1902,220+0.23%695,8004579億1627万-13.59%-0.79
08/162,1812,2502,1652,215+1.37%1,001,4004568億8493万-14.48%-0.79
08/152,2092,2112,1572,185-3.79%967,5004506億9687万-16.32%-0.77
08/142,2822,3182,2632,271+0.31%678,4004684億3597万-13.75%-0.8
08/132,3152,3232,2192,264-2.41%1,529,0004669億9209万-14.69%-0.8
08/092,4402,4422,3182,320-5.42%1,597,2004785億4313万-13.34%-0.82
08/082,5002,5842,4332,453-7.43%2,421,0005059億7685万-9.01%-0.87
08/072,6182,6702,5912,650+1.15%1,015,4005466億1177万-2.21%-0.94
08/062,5022,6212,4992,620+2.38%726,1005404億2371万-3.57%-0.93
08/052,5882,5932,5122,559-1.77%680,6005278億4132万-6.02%-0.91