株価チャート

2019/07/22～2019/12/18

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
12/181,8551,8551,8531,853-0.38%60067億8272万+1.09%724.691.39
12/171,8571,8601,8571,860-1.06%30068億834万+1.69%727.431.39
12/161,8511,8871,8511,880-0.42%1,00068億8155万+3.07%735.251.41
12/131,8851,8881,8751,888+0.32%1,00069億1083万+3.79%738.381.41
12/121,8831,8831,8761,882-0.05%80068億8887万+3.81%736.031.41
12/111,8791,8831,8771,883+0.91%70068億9253万+4.21%736.421.41
12/101,8791,8801,8661,866+0.59%70068億3030万+3.61%729.771.4
12/091,8471,8551,8471,855+0.11%30067億9004万+3.29%725.471.39
12/061,8671,8671,8421,853-1.85%2,20067億8272万+3.4%724.691.39
12/051,8881,8881,8841,888+0.85%2,10069億1083万+5.65%738.381.41
12/041,8601,8721,8601,872+1.19%1,00068億5226万+5.17%732.121.4
12/031,8371,8601,8371,850+0.87%2,40067億7174万+4.23%723.521.38
12/021,8281,8341,8281,834+0.33%90067億1317万+3.62%717.261.37
11/291,8121,8321,8121,828-0.27%70066億9121万+3.57%714.911.37
11/281,8281,8381,8281,833+0.33%90067億951万+4.09%716.871.37
11/271,8251,8281,8241,827+0.72%1,80066億8755万+4.04%714.521.37
11/261,7861,8141,7861,814+1.57%60066億3996万+3.6%709.441.36
11/251,7941,8181,7861,786-0.45%60065億3747万+2.23%698.491.34
11/221,7751,7941,7751,7940%40065億6675万+2.87%701.611.34
11/211,8001,8001,7941,794-0.5%70065億6675万+3.04%701.611.34
11/201,7801,8031,7801,803+1.75%60065億9970万+3.8%705.131.35
11/191,7901,7901,7721,772-1.01%80064億8622万+2.19%693.011.33
11/181,8001,8001,7791,790+1.07%1,10065億5211万+3.41%700.051.34
11/151,7601,7711,7601,771+0.74%1,60064億8256万+2.49%692.621.32
11/141,7441,7581,7441,758+0.86%70064億3498万+1.85%687.541.32
11/131,7431,7431,7431,743-0.29%20063億8007万+1.04%681.671.3
11/121,7471,7491,7421,748+0.06%1,50063億9837万+1.39%683.621.31
11/111,7401,7481,7401,747+0.34%1,90063億9471万+1.45%683.231.31
11/081,7321,7411,7321,741+0.52%30063億7275万+1.22%680.891.3
11/071,7331,7451,7321,7320%90063億3981万+0.7%677.371.3
11/061,7321,7321,7321,7320%50063億3981万+0.76%677.371.3
11/051,7301,7481,7301,732-0.86%1,60063億3981万+0.81%677.371.3
11/011,7301,7471,7301,747+0.98%1,40063億9471万+1.75%683.231.31
10/311,7461,7461,7301,730+0.52%50063億3249万+0.87%676.581.29
10/301,7381,7381,7201,721-1.43%80062億9954万+0.41%673.061.29
10/291,7461,7461,7461,746+1.51%30063億9105万+1.87%682.841.31
10/281,7401,7401,7201,720+0.29%70062億9588万+0.41%672.671.29
10/251,7231,7231,7151,715-0.35%50062億7758万+0.18%670.721.28
10/241,7151,7211,7151,721+0.41%90062億9954万+0.53%673.061.29
10/231,7101,7141,7071,714+0.29%90062億7392万+0.12%670.331.28
10/211,7101,7171,7081,7090%1,10062億5562万-0.12%668.371.28
10/181,7101,7101,7091,709-0.06%90062億5562万-0.12%668.371.28
10/171,7191,7191,7101,710+0.06%30062億5928万-0.12%668.761.28
10/161,7101,7181,7091,709-0.35%1,10062億5562万-0.18%668.371.28
10/151,7121,7191,7121,715-0.12%90062億7758万+0.12%670.721.28
10/111,7221,7221,7151,717+0.41%70062億8490万+0.23%671.51.28
10/101,7121,7181,7101,710-0.12%60062億5928万-0.18%668.761.28
10/091,7121,7121,7121,712+0.06%10062億6660万-0.06%669.551.28
10/081,7121,7121,7111,711-0.64%40062億6294万-0.12%669.151.28
10/071,7221,7221,7221,7220%40063億320万+0.29%673.461.29
10/041,7111,7221,7111,722+0.94%20063億320万0%673.461.29
10/011,7091,7091,7061,706-0.18%60062億4464万-1.16%667.21.28
09/301,7091,7091,7091,709-0.75%10062億5562万-1.27%668.371.28
09/271,7101,7221,7101,722+0.94%1,50063億320万-0.81%673.461.29
09/261,7061,7061,7061,706+0.06%10062億4464万-1.9%667.21.28
09/251,7051,7071,7051,7050%60062億4098万-2.24%666.811.28
09/241,7051,7171,7051,7050%80062億4098万-2.46%666.811.28
09/201,7171,7171,7051,705-0.23%1,20062億4098万-2.74%666.811.28
09/191,7101,7201,7091,709-0.58%1,10062億5562万-2.73%668.371.28
09/181,7201,7221,7191,719+0.23%50062億9222万-2.33%672.281.29
09/171,7101,7151,7061,715+0.35%1,10062億7758万-2.78%670.721.28
09/131,7081,7091,7081,709+0.06%70062億5562万-3.45%668.371.28
09/121,7071,7191,7071,708-0.12%40062億5196万-3.77%667.981.28
09/111,7111,7111,7101,710+0.06%40062億5928万-3.93%668.761.28
09/101,7201,7201,7091,709+0.23%50062億5562万-4.26%668.371.28
09/091,7251,7251,7051,705-1.16%3,10062億4098万-4.7%666.811.28
09/061,7331,7331,7251,725+0.35%50063億1419万-3.9%674.631.29
09/051,7201,7201,7191,719-0.06%90062億9222万-4.5%672.281.29
09/041,7201,7201,7201,7200%90062億9588万-4.71%672.671.29
09/031,7201,7201,7201,720+0.29%40062億9588万-4.97%672.671.29
09/021,7441,7451,7151,715+0.23%40062億7758万-5.51%670.721.28
08/301,7201,7491,7061,711-0.47%1,60062億6294万-5.99%669.151.28
08/291,7021,7371,7021,719-5.65%5,70062億9222万-5.76%672.281.29
08/281,8131,8441,8121,822-0.98%3,90066億6924万-0.38%712.561.36
08/271,8511,8511,8271,840+0.82%1,60067億3513万+0.6%719.61.38
08/261,8221,8301,8181,825+0.16%1,30066億8023万-0.16%713.741.37
08/231,8231,8231,8221,822-0.05%20066億6924万-0.33%712.561.36
08/221,8131,8231,8121,823+0.55%1,10066億7290万-0.22%712.961.36
08/211,8131,8131,8131,813-0.38%50066億3630万-0.71%709.051.36
08/201,8301,8301,8201,8200%50066億6192万-0.33%711.781.36
08/191,8261,8351,8101,820-0.33%2,20066億6192万-0.27%711.781.36
08/161,7921,8261,7921,826+1.61%30066億8389万+0.11%714.131.37
08/151,7641,7971,7641,797-0.11%1,90065億7773万-1.43%702.791.34
08/142,2192,2191,7541,799-1.1%24,40065億8505万-1.32%703.571.35
08/131,8071,8491,8071,819-1.25%2,10066億5826万-0.22%711.391.36
08/091,8431,8431,8421,842+0.11%20067億4245万+1.1%720.391.38
08/081,8351,8401,8351,840+0.27%50067億3513万+1.04%719.61.38
08/071,8311,8351,8311,835+0.33%40067億1683万+0.88%717.651.37
08/061,7941,8301,7941,829-0.05%80066億9487万+0.61%715.31.37
08/051,8401,8401,7961,830-0.76%1,50066億9853万+0.77%715.691.37
08/021,8351,8451,8351,844-0.05%30067億4977万+1.6%721.171.38
08/011,8451,8451,8291,845-0.27%90067億5343万+1.77%721.561.38
07/311,8501,8501,8501,8500%40067億7174万+2.15%723.521.38
07/301,8491,8501,8481,850+0.33%1,00067億7174万+2.44%723.521.38
07/291,8411,8441,8411,844+0.77%80067億4977万+2.33%721.171.38
07/261,8401,8401,8301,830+0.16%1,40066億9853万+1.72%715.691.37
07/251,8381,8381,8271,827-0.54%40066億8755万+1.73%714.521.37
07/241,8191,8371,8191,837+0.49%90067億2415万+2.45%718.431.37
07/231,8251,8281,8161,828+0.72%90066億9121万+2.18%714.911.37
07/221,8101,8151,8101,815+0.28%50066億4362万+1.68%709.831.36