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
12/304,5654,5854,5454,545-1.3%216,0001兆4044億-3.42%20.391.86
12/274,6304,6304,5804,605-0.11%215,2001兆4229億-2.29%20.661.88
12/264,6204,6204,5854,610+0.22%180,9001兆4244億-2.27%20.681.88
12/254,6204,6304,5904,600-0.86%167,1001兆4214億-2.69%20.631.88
12/244,6504,6554,6254,640-0.22%138,7001兆4337億-2.01%20.811.9
12/234,6654,6904,6454,650+0.22%168,5001兆4368億-1.9%20.861.9
12/204,6404,6654,6154,640-0.11%406,0001兆4337億-2.23%20.811.9
12/194,6454,6704,6354,645-0.32%307,7001兆4353億-2.27%20.841.9
12/184,7004,7054,6604,660-1.06%412,0001兆4399億-2.04%20.91.9
12/174,7804,7954,7054,710-1.67%548,9001兆4553億-1.07%21.131.92
12/164,8254,8404,7904,790-0.42%288,9001兆4801億+0.57%21.491.96
12/134,8254,8404,7804,810+0.84%528,8001兆4862億+0.92%21.581.96
12/124,7504,7754,7154,7700%338,8001兆4739億+0.04%21.41.95
12/114,7504,7754,7354,770+1.27%435,6001兆4739億0%21.41.95
12/104,6904,7154,6704,710+0.75%463,0001兆4553億-1.24%21.131.92
12/094,7254,7254,6604,675-1.48%568,5001兆4445億-2.01%20.971.91
12/064,7254,7504,7054,745+0.64%305,9001兆4662億-0.52%21.281.94
12/054,7004,7204,6904,715-0.11%384,3001兆4569億-1.05%21.151.93
12/044,7054,7354,6954,720+0.21%346,2001兆4584億-0.9%21.171.93
12/034,7204,7504,7104,710-0.95%383,3001兆4553億-1.05%21.131.92
12/024,7704,7904,7504,755+0.11%293,6001兆4692億-0.08%21.331.94
11/294,8204,8304,7404,750-1.04%299,7001兆4677億-0.13%21.311.94
11/284,7904,8204,7704,800-0.62%241,3001兆4832億+0.99%21.531.96
11/274,8154,8504,8054,830+0.84%344,8001兆4924億+1.75%21.671.97
11/264,7754,8154,7354,790+1.16%1,259,6001兆4801億+1.08%21.491.96
11/254,7554,7654,7154,735+0.64%510,9001兆4631億+0.08%21.241.93
11/224,7704,7854,7004,705-2.79%652,3001兆4538億-0.47%21.11.92
11/214,8054,8454,7554,840+0.83%425,7001兆4955億+2.39%21.711.98
11/204,7504,8004,7304,800+0.42%349,2001兆4832億+1.63%21.531.96
11/194,7954,8254,7704,780-0.52%321,7001兆4770億+1.36%21.441.95
11/184,7554,8054,7454,805+0.1%377,5001兆4847億+2.04%21.551.96
11/154,7754,8154,7654,800+0.95%359,1001兆4832億+2.04%21.531.96
11/144,7504,7754,7104,755+0.11%388,1001兆4692億+1.23%21.331.94
11/134,8054,8304,7404,750-0.52%414,9001兆4677億+1.26%21.311.94
11/124,8304,8304,7554,775-1.85%513,0001兆4754億+1.9%21.421.95
11/114,8654,8754,8354,865+0.41%270,5001兆5032億+3.98%21.821.99
11/084,8354,8804,7904,845+0.52%438,2001兆4971億+3.73%21.731.98
11/074,7504,8204,7504,820+1.37%463,0001兆4893億+3.34%21.621.97
11/065,0305,0504,7404,755+0.11%990,5001兆4692億+2.13%21.331.94
11/054,7254,7554,6704,750+1.93%584,4001兆4677億+2.08%21.311.94
11/014,6304,6954,6254,660+0.87%316,0001兆4399億+0.17%20.91.9
10/314,6654,6804,6154,620-1.07%365,7001兆4275億-0.73%20.721.89
10/304,6554,6904,6454,670+0.76%491,3001兆4430億+0.26%20.951.91
10/294,6704,7054,6254,635-0.86%316,0001兆4322億-0.52%20.791.89
10/284,6804,6854,6504,675-0.43%203,1001兆4445億+0.26%20.971.91
10/254,7004,7104,6604,695+0.32%251,3001兆4507億+0.69%21.061.92
10/244,6904,7354,6754,680+0.97%304,6001兆4461億+0.34%20.991.91
10/234,6304,6654,5954,635+0.11%468,6001兆4322億-0.62%20.791.89
10/214,6104,6554,6054,630+0.87%177,1001兆4306億-0.79%20.771.89
10/184,6454,6704,5854,590-1.18%361,0001兆4183億-1.71%20.591.87
10/174,6854,7054,6304,645-1.28%469,5001兆4353億-0.6%20.841.9
10/164,7354,7454,6854,705-0.74%489,5001兆4538億+0.58%21.11.92
10/154,6504,7454,6454,740+2.38%361,8001兆4646億+1.33%21.261.94
10/114,6254,6404,5904,630+0.65%307,3001兆4306億-1.03%20.771.89
10/104,6254,6354,5804,600-1.5%286,2001兆4214億-1.75%20.631.88
10/094,6254,6704,6254,670+0.65%215,5001兆4430億-0.3%20.951.91
10/084,6354,6554,6254,640+0.76%230,8001兆4337億-0.85%20.811.9
10/074,6154,6454,5954,605-0.11%138,5001兆4229億-1.54%20.661.88
10/044,5554,6104,5404,610+0.33%212,3001兆4244億-1.39%20.681.88
10/034,5804,6204,5754,595-1.82%271,2001兆4198億-1.65%20.611.88
10/024,7004,7404,6654,680+0.32%310,5001兆4461億+0.13%20.991.91
10/014,6454,7104,6304,665+0.97%287,9001兆4414億-0.11%20.931.91
09/304,6204,6304,5904,620-1.39%308,5001兆4275億-1.05%20.721.89
09/274,7254,7304,6354,685-0.74%368,0001兆4476億+0.32%21.011.91
09/264,7104,7504,6754,720+0.32%526,3001兆4584億+1.14%21.171.93
09/254,6754,7404,6704,705-0.42%336,0001兆4538億+0.94%21.11.92
09/244,7204,7604,7054,725+0.43%366,8001兆4600億+1.5%21.191.93
09/204,7504,7604,6754,705-0.63%479,0001兆4538億+1.2%21.11.92
09/194,7154,7454,6554,735+1.5%592,1001兆4631億+2.07%21.241.93
09/184,7104,7154,6454,665-1.27%362,9001兆4414億+0.71%20.931.91
09/174,7054,7254,6704,725+1.07%396,4001兆4600億+2.16%21.191.93
09/134,7004,7004,6654,675-0.74%610,9001兆4445億+1.21%20.971.91
09/124,7354,7354,6504,710-0.11%386,4001兆4553億+2.04%21.131.92
09/114,6554,7204,6404,715+1.07%388,5001兆4569億+2.26%21.151.93
09/104,7254,7254,6504,665-2.2%299,3001兆4414億+1.35%20.931.91
09/094,7154,7704,7054,770+1.49%210,4001兆4739億+3.97%21.41.95
09/064,7104,7304,6804,700-0.95%254,5001兆4523億+2.82%21.081.92
09/054,7054,7604,6854,745+0.42%338,9001兆4662億+4.06%21.281.94
09/044,7154,7404,6704,725+1.61%579,0001兆4600億+3.98%21.191.93
09/034,5804,6604,5654,650+1.97%457,1001兆4368億+2.58%20.861.9
09/024,5254,5704,5154,560-0.44%264,6001兆4090億+0.84%20.451.86
08/304,5454,5854,5354,580+0.88%629,6001兆4152億+1.46%20.541.87
08/294,5804,5854,4904,5400%637,6001兆4028億+0.8%20.361.85
08/284,6154,6154,5204,540-2.26%520,5001兆4028億+0.96%20.361.85
08/274,6304,6654,6054,645+1.42%354,9001兆4353億+3.43%20.841.9
08/264,5004,6004,5004,580-1.08%275,7001兆4152億+2.23%20.541.87
08/234,6704,6804,6104,630-0.32%310,0001兆4306億+3.46%20.771.89
08/224,5904,6454,5904,645+0.54%290,0001兆4353億+4.01%20.841.9
08/214,5504,6304,5404,620+0.87%336,4001兆4275億+3.59%20.721.89
08/204,5354,5804,5304,580+0.77%201,9001兆4152億+2.71%20.541.87
08/194,5954,5954,5454,545-0.44%197,4001兆4044億+1.86%20.391.86
08/164,5304,5954,5154,565+2.01%363,2001兆4105億+2.15%20.481.86
08/154,4454,4954,4304,475-1.54%241,6001兆3827億+0.02%20.071.83
08/144,4854,5454,4654,545+1.34%396,1001兆4044億+1.38%20.391.86
08/134,6004,6054,4604,485-2.18%522,3001兆3858億-0.11%20.121.83
08/094,6254,6804,5854,585-0.22%305,2001兆4167億+1.87%20.571.87
08/084,5854,6404,5304,595+0.33%511,6001兆4198億+1.88%20.611.88
08/074,5854,6404,5054,580+1.44%632,9001兆4152億+1.42%20.541.87
08/064,5754,5804,4054,515+5.12%1,253,3001兆3951億-0.15%20.251.84
08/054,3204,3504,2504,295-1.38%584,9001兆3271億-5.19%19.271.75