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
12/30913921905913-0.65%17,60077億2060万+0.33%6.660.78
12/27911922911919-0.86%32,00077億7133万+1.21%6.710.79
12/26939942927927-0.96%47,20078億3899万+2.43%6.770.79
12/25931943925936+0.11%27,10079億1509万+3.77%6.830.8
12/24928935928935+0.75%23,90079億664万+4%6.820.8
12/23941948928928-1.69%25,70078億4744万+3.46%6.770.79
12/20935944935944+1.18%22,40079億8274万+5.59%6.890.81
12/19910937910933+3.09%43,50078億8972万+4.71%6.810.8
12/18923926904905-2.37%37,40076億5295万+1.91%6.610.77
12/17929930922927+0.11%20,90078億3899万+4.39%6.770.79
12/16926935918926+0.43%30,60078億3053万+4.16%6.760.79
12/13928930918922+0.44%31,60077億9670万+3.6%6.730.79
12/12918924911918-0.11%16,30077億6288万+3.15%6.70.78
12/11911920907919+1.21%16,30077億7133万+3.14%6.710.79
12/10909912907908+0.33%18,70076億7832万+1.79%6.630.78
12/09910913905905+0.11%15,50076億5295万+1.23%6.610.77
12/06910911904904-0.66%20,80076億4449万+0.89%6.60.77
12/05915925910910+0.44%24,70076億9523万+1.34%6.640.78
12/04889906884906+1.68%32,90076億6140万+0.67%6.610.77
12/03877900874891+1.02%32,40075億3456万-1.11%6.50.76
12/02878889875882+0.46%24,80074億5845万-2.22%6.440.75
11/29869878867878+1.27%24,90074億2463万-2.77%6.410.75
11/28878878866867-0.69%30,50073億3161万-3.99%6.330.74
11/27867876867873+0.92%18,90073億8234万-3.54%6.370.75
11/26870877865865-0.23%24,80073億1469万-4.42%6.310.74
11/25855876855867+1.64%31,40073億3161万-4.2%6.330.74
11/22850866850853-0.35%31,40072億1322万-5.75%6.230.73
11/21859864846856-0.23%36,00072億3859万-5.41%6.250.73
11/20870870858858-1.38%26,80072億5550万-5.19%6.260.73
11/19868875861870+0.12%19,80073億5698万-3.87%6.350.74
11/18879880862869+0.12%38,70073億4852万-3.98%6.340.74
11/15844878844868+3.09%75,80073億4006万-3.98%6.340.74
11/14881883841842-9.07%175,60071億2020万-6.76%6.150.72
11/13945945911926-1.91%46,50078億3053万+2.43%6.760.79
11/12946946941944-0.21%12,70079億8274万+4.77%6.890.81
11/11936955936946+1.07%31,20079億9965万+5.46%6.90.81
11/08938940928936+0.11%37,00079億1509万+4.82%6.830.8
11/07940943930935-1.27%42,70079億664万+5.17%6.820.8
11/06951951941947-0.32%27,10080億811万+7.13%6.910.81
11/05950955936950+0.42%32,10080億3348万+7.95%6.930.81
11/01950950932946-1.87%45,60079億9965万+7.99%6.90.81
10/31971972946964+1.58%57,00081億5187万+10.55%7.040.82
10/30936949917949+1.5%50,30080億2502万+9.33%6.930.81
10/29929938929935+1.3%38,10079億664万+8.22%6.820.8
10/28906923903923+2.67%36,60078億516万+7.33%6.740.79
10/259009058948990%24,30076億221万+5.02%6.560.77
10/24899900891899+0.22%21,40076億221万+5.39%6.560.77
10/23894898891897+1.59%31,10075億8530万+5.41%6.550.77
10/21869885866883+1.49%40,00074億6691万+4.25%6.440.75
10/18863870846870+1.75%26,60073億5698万+2.96%6.350.74
10/17858863850855-0.35%24,70072億3013万+1.54%6.240.73
10/168658698538580%22,70072億5550万+2.14%6.260.73
10/15864864850858+0.82%32,50072億5550万+2.51%6.260.73
10/11865865846851-1.39%23,70071億9631万+1.92%6.210.73
10/10855865850863+0.94%42,60072億9778万+3.6%6.30.74
10/09845855842855-0.12%20,50072億3013万+2.89%6.240.73
10/08858861851856-0.35%21,10072億3859万+3.26%6.250.73
10/07848859847859+1.54%38,80072億6396万+4%6.270.73
10/04840847829846+1.2%19,50071億5402万+2.92%6.170.72
10/03840840824836-0.83%47,50070億6946万+2.2%6.10.71
10/02842847834843-0.35%23,20071億2866万+3.31%6.150.72
10/01821846820846+3.3%39,20071億5402万+4.19%6.170.72
09/30825840818819-1.56%29,80069億2570万+1.11%5.980.7
09/27847848829832-1.77%53,90070億3564万+2.97%6.070.71
09/26861865844847-1.97%55,50071億6248万+5.22%6.180.72
09/25859866853864+0.82%26,00073億624万+7.73%6.310.74
09/24850860843857+1.9%40,60072億4704万+7.39%6.250.73
09/20836854834841+0.48%26,90071億1174万+5.92%6.140.72
09/19822838822837+1.82%33,70070億7792万+5.82%6.110.72
09/18853853818822-2.38%67,20069億5107万+4.31%60.7
09/17841858841842+0.12%64,40071億2020万+7.12%6.150.72
09/13813841804841+4.6%89,70071億1174万+7.54%6.140.72
09/12820820802804-1.71%37,50067億9886万+3.47%5.870.69
09/11800822800818+2.12%43,50069億1725万+5.68%5.970.7
09/10805806800801-0.25%19,20067億7349万+4.03%5.850.68
09/09791805791803+1.01%23,10067億9040万+4.69%5.860.69
09/06809811786795-1.61%25,10067億2275万+3.92%5.80.68
09/05806813799808+0.87%29,50068億3269万+5.9%5.90.69
09/04815821796801-1.23%43,60067億7349万+5.26%5.850.68
09/03792815787811+2.66%67,10068億5805万+6.85%5.920.69
09/02776797766790+1.8%46,90066億8047万+4.5%5.770.68
08/30769777765776+1.31%28,60065億6208万+2.92%5.660.66
08/29765766754766+0.66%17,70064億7752万+1.73%5.590.65
08/28765767756761-0.26%21,80064億3524万+1.2%5.550.65
08/27772774760763-0.39%41,40064億5215万+1.46%5.570.65
08/26772776757766-2.67%65,80064億7752万+2%5.590.65
08/23768789761787+2.47%71,50066億5510万+4.79%5.740.67
08/227757757627680%24,10064億9443万+2.54%5.610.66
08/21768774761768-0.26%26,80064億8791万+2.67%5.60.66
08/20768771764770+0.92%15,40065億480万+2.94%5.610.66
08/19761772761763+1.19%36,90064億4567万+2.01%5.560.65
08/16760763752754-1.05%20,50063億6964万+0.94%5.50.64
08/15752762721762-0.78%48,20064億3722万+2.14%5.560.65
08/14777779758768-0.9%20,40064億8791万+3.09%5.60.66
08/13750777748775+5.73%71,00065億4704万+4.17%5.650.66
08/09730738728733+1.1%15,20061億9223万-1.48%5.340.63
08/08715727714725+0.83%13,30061億2465万-2.68%5.290.62
08/07721728717719-0.42%16,60060億7396万-3.62%5.240.61
08/06712723705722-1.37%25,60060億9931万-3.48%5.260.62
08/05736736717732-0.54%37,40061億8378万-2.27%5.340.63