株価チャート

2019/07/22~2019/12/16

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
12/161,7341,7391,7251,732-0.12%19,000305億2764万-4.99%29.950.68
12/131,7401,7571,7261,734+0.12%49,300305億6289万-5.25%29.980.68
12/121,7681,7681,7281,732-2.04%41,500305億2764万-5.72%29.950.68
12/111,7741,7741,7621,768-0.67%33,200311億6216万-4.12%30.570.7
12/101,7941,7971,7741,780-0.78%33,100313億7367万-3.78%30.780.7
12/091,7821,7941,7641,794+1.24%35,500316億2043万-3.34%31.020.71
12/061,7731,7821,7621,772-0.51%46,600312億3266万-4.68%30.640.7
12/051,7901,7901,7621,781-0.78%69,500313億9130万-4.5%30.80.7
12/041,7821,7951,7691,7950%48,700316億3805万-3.96%31.040.71
12/031,8151,8151,7891,795-1.32%40,900316億3805万-4.11%31.040.71
12/021,8221,8291,8151,819-0.55%27,300320億6107万-2.99%31.450.72
11/291,8251,8301,8111,829+0.22%29,900322億3733万-2.66%31.630.72
11/281,8411,8411,8221,825-1.08%25,900321億6682万-2.98%31.560.72
11/271,8561,8621,8261,845-0.43%40,400325億1934万-1.97%31.90.73
11/261,8501,8551,8381,853+0.93%40,300326億6034万-1.65%32.040.73
11/251,8541,8541,8201,836-1.02%53,300323億6071万-2.65%31.750.72
11/221,8511,8621,8511,855-1.33%13,000326億9559万-1.8%32.080.73
11/211,8741,8811,8431,880+0.53%23,400331億3624万-0.63%32.510.74
11/201,8791,8791,8541,870+0.27%17,200329億5998万-1.27%32.330.74
11/191,8631,8771,8621,865-0.37%8,800328億7185万-1.53%32.250.73
11/181,8671,8881,8601,872-0.37%21,300329億9523万-1.32%32.370.74
11/151,8591,8811,8511,879+1.02%30,400331億1861万-1.05%32.490.74
11/141,9001,9001,8551,860-2.11%18,900327億8372万-2.05%32.160.73
11/131,9111,9111,8901,900+0.05%14,500334億8875万+0.05%32.850.75
11/121,9241,9241,8811,899-0.42%24,400334億7112万+0.05%32.840.75
11/111,9161,9281,9051,907+0.21%15,800336億1213万+0.32%32.970.75
11/081,9381,9411,8931,903-1.4%34,900335億4163万-0.1%32.910.75
11/071,9161,9361,9001,930+1.42%25,600340億1752万+0.99%33.370.76
11/061,9271,9331,9001,903-1.25%32,100335億4163万-0.47%32.910.75
11/051,8851,9271,8851,927+2.28%44,400339億6464万+0.68%33.320.76
11/011,8871,8901,8691,884-1.15%23,500332億674万-1.57%32.580.74
10/311,8841,9151,8781,906+1.49%44,300335億9450万-0.42%32.960.75
10/301,8771,8861,8541,878+0.48%55,600331億98万-1.78%32.470.74
10/291,8751,8801,8551,869-0.69%43,300329億4235万-2.2%32.320.74
10/281,9031,9031,8681,882-1.67%26,500331億7149万-1.52%32.540.74
10/251,8861,9241,8591,914+2.08%34,700337億3551万+0.31%33.10.75
10/241,8711,9061,8711,875+0.48%34,300330億4811万-1.63%32.420.74
10/231,8701,8721,8411,866-0.85%58,700328億8948万-2%32.270.73
10/211,8931,9021,8711,882-1.05%31,600331億7149万-1.05%32.540.74
10/181,9221,9551,9011,902-1.04%28,600335億2400万+0.11%32.890.75
10/171,9201,9441,9071,922-0.47%54,100338億7651万+1.48%33.230.76
10/161,9201,9381,9171,931+0.73%25,500340億3514万+2.33%33.390.76
10/151,8961,9321,8961,917+1.59%33,200337億8839万+2.08%33.150.76
10/111,9231,9231,8431,887-1.87%65,100332億5962万+0.91%32.630.74
10/101,9471,9671,9211,923-0.41%52,600338億9414万+3.22%33.250.76
10/091,8811,9371,8661,931+2.77%82,600340億3514万+4.1%33.390.76
10/081,8611,8981,8271,879+0.91%95,300331億1861万+1.79%32.490.74
10/071,8801,9051,8311,862-0.8%136,600328億1897万+1.14%32.20.73
10/041,9661,9831,8611,877-4.53%142,700330億8336万+2.34%32.460.74
10/031,9711,9791,9201,966-2.67%66,700346億5204万+7.67%33.990.77
10/022,0242,0632,0092,020-0.74%70,000356億383万+11.48%34.930.8
10/011,9802,0391,9802,035+3.3%100,300358億6821万+13.31%35.190.8
09/301,9111,9781,8831,970+1.29%97,200347億2255万+10.74%34.060.78
09/271,9301,9471,9061,945+0.78%71,700342億8190万+10.2%33.630.77
09/261,8761,9441,8761,930+2.82%64,400340億1752万+10.29%33.370.76
09/251,8801,8851,8531,877+0.43%31,400330億8336万+8.06%32.460.74
09/241,8581,8931,8581,869+1.08%44,600329億4235万+8.22%32.320.74
09/201,8561,8561,8301,849-0.38%25,400325億8984万+7.75%31.970.73
09/191,8291,8581,8261,856+1.59%31,400327億1322万+8.73%32.090.73
09/181,8571,8571,8071,827-1.08%30,700322億208万+7.6%31.590.72
09/171,8361,8591,8261,847+0.6%35,000325億5459万+9.29%31.940.73
09/131,8161,8421,8051,836+1.16%54,700323億6071万+9.22%31.750.72
09/121,8111,8201,7871,815-0.17%35,100319億9057万+8.49%31.380.71
09/111,7681,8181,7621,818+3.47%51,000320億4344万+9.12%31.440.72
09/101,7601,7601,7441,757-0.06%20,200309億6828万+5.97%30.380.69
09/091,7101,7581,7011,758+3.41%27,400309億8591万+6.35%30.40.69
09/061,7101,7161,6971,700-0.58%21,400299億6362万+3.09%29.40.67
09/051,7191,7201,7011,710-0.52%42,100301億3987万+3.7%29.570.67
09/041,7051,7311,7051,7190%19,100302億9850万+4.24%29.720.68
09/031,7201,7301,7021,719+0.06%47,700302億9850万+4.18%29.720.68
09/021,7531,7651,7181,718-2%62,300302億8088万+4.12%29.710.68
08/301,7041,7661,6951,753+3.67%81,000308億9778万+6.11%30.310.69
08/291,6591,7081,6491,691+1.68%58,500298億499万+2.42%29.240.67
08/281,6091,6661,6061,663+2.65%67,500293億1147万+0.54%28.760.65
08/271,6231,6301,6061,620+0.56%18,700285億5356万-2.23%28.010.64
08/261,5851,6111,5841,611-0.12%35,600283億9493万-3.07%27.860.63
08/231,6191,6231,6071,613-0.37%16,400284億3018万-3.24%27.890.64
08/221,5901,6281,5861,619+2.15%33,000285億3594万-3.05%27.990.64
08/211,5891,5891,5681,585-0.81%24,800279億3667万-5.37%27.410.62
08/201,6071,6221,5871,598-0.93%37,400281億6580万-4.99%27.630.63
08/191,6061,6311,6041,613+0.31%19,300284億3018万-4.61%27.890.64
08/161,6011,6181,5971,608-0.25%13,000283億4206万-5.3%27.80.63
08/151,6021,6181,5971,612-2.24%21,700284億1256万-5.51%27.870.63
08/141,6291,6511,6201,649+1.92%27,800290億6471万-3.85%28.510.65
08/131,6091,6221,5941,618-0.92%27,300285億1831万-6.04%27.980.64
08/091,6351,6431,6321,633+0.12%19,000287億8270万-5.66%28.240.64
08/081,6291,6321,6111,631+0.25%20,400287億4745万-6.05%28.20.64
08/071,6231,6361,6071,627+0.18%32,700286億7694万-6.55%28.130.64
08/061,5951,6241,5691,624-0.31%34,600286億2407万-6.93%28.080.64
08/051,6501,6501,5961,629-1.63%50,900287億1220万-6.91%28.170.64
08/021,6841,6931,6511,656-2.42%55,300291億8809万-5.43%28.630.65
08/011,7011,7051,6841,697-1.34%43,100299億1074万-3.14%29.340.67
07/311,7351,7451,7121,720-0.98%42,000303億1613万-1.66%29.740.68
07/301,7331,7461,7271,737+0.23%35,400306億1577万-0.63%30.040.68
07/291,7651,7701,7271,733-1.03%24,600305億4526万-0.8%29.970.68
07/261,7371,7511,7231,751+0.63%27,200308億6253万+0.11%30.280.69
07/251,7461,7521,7391,740-0.68%17,200306億6864万-0.34%30.090.69
07/241,7621,7721,7391,752-0.45%32,500308億8015万+0.46%30.290.69
07/231,7341,7621,7271,760+1.32%35,700310億2116万+1.21%30.430.69
07/221,7361,7451,7291,737+0.17%34,600306億1577万+0.06%30.040.68