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
12/161,6931,6971,6861,697+0.65%3,30044億2068万+4.05%15.580.74
12/131,6811,6971,6811,686+0.54%6,30043億9203万+3.56%15.480.74
12/121,6821,6881,6771,677-0.59%3,70043億6858万+3.2%15.40.74
12/111,7051,7051,6831,687-1.11%9,70043億9463万+3.94%15.490.74
12/101,7281,7281,6911,706+3.39%38,00044億4413万+5.24%15.670.75
12/091,6481,6501,6361,650+1.54%26,30042億9825万+1.98%15.150.72
12/061,6401,6441,6251,625-1.04%3,00042億3312万+0.49%14.920.71
12/051,6491,6491,6381,642-0.18%2,90042億7741万+1.55%15.080.72
12/041,6191,6471,6191,645+1.61%11,20042億8522万+1.79%15.110.72
12/031,6311,6321,6191,619-0.8%2,10042億1749万+0.25%14.870.71
12/021,6401,6401,6121,632+1.43%4,40042億5136万+1.12%14.990.72
11/291,6031,6151,6031,609+0.37%2,70041億9144万-0.25%14.770.71
11/281,6151,6161,5951,603-0.5%4,40041億7581万-0.56%14.720.7
11/271,6101,6161,5991,611+0.88%3,10041億9665万-0.06%14.790.71
11/261,6251,6251,5971,597-0.62%3,90041億6018万-0.93%14.660.7
11/251,5951,6151,5951,607+0.75%1,50041億8623万-0.31%14.760.7
11/221,6021,6031,5931,595-0.44%1,80041億5497万-0.99%14.650.7
11/211,6031,6031,5901,602+0.25%1,40041億7321万-0.56%14.710.7
11/201,6031,6031,5911,5980%1,10041億6279万-0.81%14.670.7
11/191,5951,6001,5911,598-0.19%1,80041億6279万-0.81%14.670.7
11/181,6051,6051,5901,601-0.25%3,80041億7060万-0.56%14.70.7
11/151,6111,6231,6011,605-0.25%4,20041億8102万-0.31%14.740.7
11/141,6261,6261,6021,609-1.11%6,50041億9144万-0.06%14.770.71
11/131,6381,6381,6251,627-0.49%2,40042億3833万+1.12%14.940.71
11/121,6401,6401,6331,635+0.12%2,70042億5917万+1.62%15.010.72
11/111,6221,6331,6221,633+0.74%1,70042億5396万+1.62%150.72
11/081,6241,6241,6191,6210%2,00042億2270万+0.87%14.880.71
11/071,6111,6291,6071,621-0.55%3,50042億2270万+1%14.880.71
11/061,6351,6411,6271,630-0.31%5,50042億4615万+1.68%14.970.71
11/051,6331,6451,6241,635+0.62%9,00042億5917万+2.25%15.010.72
11/011,6161,6251,6161,625+0.06%2,00042億3312万+1.88%14.920.71
10/311,6251,6251,6151,624+0.62%3,90042億3052万+2.14%14.910.71
10/301,6101,6251,6041,614-0.37%7,90042億447万+1.89%14.820.71
10/291,6021,6231,6021,620+1.12%5,30042億2010万+2.66%14.880.71
10/281,5951,6041,5951,602+0.56%2,30041億7321万+1.91%14.710.7
10/251,6091,6091,5821,593+0.19%3,90041億4976万+1.72%14.630.7
10/241,5931,6051,5881,590-0.81%5,50041億4195万+1.86%14.60.7
10/231,6041,6041,5891,603-0.06%5,10041億7581万+3.09%14.720.7
10/211,5971,6091,5861,604+0.12%2,60041億7842万+3.48%14.730.7
10/181,5971,6021,5971,602+0.13%3,10041億7321万+3.56%14.710.7
10/171,5891,6051,5891,600+0.88%3,50041億6800万+3.76%14.690.7
10/161,6161,6161,5861,586-0.94%4,60041億3153万+3.32%14.560.7
10/151,6111,6111,5961,601+0.88%3,80041億7060万+4.85%14.70.7
10/111,5901,5901,5861,5870%1,60041億3413万+4.48%14.570.7
10/101,5961,5961,5861,587-0.87%3,40041億3413万+5.1%14.570.7
10/091,5951,6041,5901,601+0.06%2,50041億7060万+6.52%14.70.7
10/081,5941,6101,5941,600+0.57%4,40041億6800万+7.1%14.690.7
10/071,6111,6161,5861,591-1.24%5,00041億4455万+7.07%14.610.7
10/041,5901,6111,5871,611+0.81%3,30041億9665万+9.15%14.790.71
10/031,6091,6161,5861,598-1.3%7,50041億6279万+9%14.670.7
10/021,5881,6241,5771,619+2.34%11,00042億1749万+11.2%14.870.71
10/011,5731,5871,5531,582+0.44%4,80041億2111万+9.56%14.530.69
09/301,5441,5751,5411,575+3.08%8,80041億287万+9.76%14.460.69
09/271,5081,5301,5071,528+0.46%6,90039億8044万+7.08%14.030.67
09/261,5121,5291,5051,521+1.33%8,90039億6220万+7.04%13.970.67
09/251,5001,5061,4801,501+0.47%9,30039億1010万+6%13.780.66
09/241,4711,4941,4711,494+2.05%4,20038億9187万+5.88%13.720.65
09/201,4681,4721,4581,464-0.34%3,00038億1372万+4.13%13.440.64
09/191,4691,4691,4501,469+2.23%3,60038億2674万+4.7%13.490.64
09/181,4781,4781,4331,437-2.11%2,70037億4338万+2.64%13.20.63
09/171,4851,4851,4601,468+0.89%5,30038億2414万+5.01%13.480.64
09/131,4961,4971,4551,455-1.56%9,70037億9027万+4.38%13.360.64
09/121,4991,4991,4561,478-3.02%14,30038億5019万+6.25%13.570.65
09/111,4851,5251,4851,524+2.7%15,10039億7002万+9.88%13.990.67
09/101,4521,4971,4511,484+5.1%31,40038億6582万+7.46%13.630.65
09/091,3951,4161,3891,412+1.29%4,20036億7826万+2.62%12.970.62
09/061,3951,4031,3861,394-0.29%6,00036億3137万+1.38%12.80.61
09/051,3851,3981,3851,398+2.04%2,20036億4179万+1.6%12.840.61
09/041,4041,4041,3701,370-1.72%4,00035億6885万-0.44%12.580.6
09/031,3821,4041,3601,3940%1,90036億3137万+1.16%12.80.61
09/021,3961,3961,3841,394+0.94%1,70036億3137万+1.09%12.80.61
08/301,3321,3811,3321,381+2.22%3,40035億9750万+0.07%12.680.61
08/291,3481,3561,3401,351-0.81%5,10035億1935万-2.24%12.410.59
08/281,3931,3931,3551,362+2.02%9,40035億4801万-1.66%12.510.6
08/271,3501,3551,3311,335+0.75%2,60034億7767万-3.82%12.260.59
08/261,3521,3531,3231,325-3.21%6,50034億5162万-4.81%12.170.58
08/231,3721,3721,3641,369-0.22%80035億6624万-1.93%12.570.6
08/221,3851,3851,3621,372-0.58%3,60035億7406万-1.79%12.60.6
08/211,3831,3831,3801,380-0.14%60035億9490万-1.43%12.670.6
08/201,3781,3941,3761,382+0.22%1,40036億11万-1.5%12.690.61
08/191,3761,3981,3761,379+0.15%1,00035億9229万-1.92%12.660.6
08/161,3811,4071,3711,377-0.58%2,10035億8708万-2.34%12.640.6
08/151,3991,3991,3821,385-0.93%6,90036億792万-1.98%12.720.61
08/141,3881,3981,3841,398+1.01%5,10036億4179万-1.2%12.840.61
08/131,4131,4131,3791,384+0.73%2,40036億532万-2.26%12.710.61
08/091,3971,3971,3741,374-0.22%1,70035億7927万-3.31%12.620.6
08/081,3801,3851,3771,377-0.22%1,70035億8708万-3.5%12.640.6
08/071,3661,3891,3541,380+1.17%6,50035億9490万-3.7%12.670.6
08/061,3591,3681,3551,364-0.15%5,40035億5322万-5.21%12.530.6
08/051,3711,3731,3531,366-0.73%7,60035億5843万-5.53%12.540.6
08/021,4151,4151,3681,376-2.82%5,40035億8448万-5.23%12.640.6
08/011,4291,4291,4121,416-0.28%3,10036億8868万-2.95%130.62
07/311,4321,4321,4041,420+0.28%1,90036億9910万-2.87%13.040.62
07/301,4111,4301,4101,416+0.21%10,60036億8868万-3.41%130.62
07/291,4221,4271,4111,413-0.56%5,70036億8086万-3.94%12.970.62
07/261,4371,4501,4191,421-1.11%4,10037億170万-3.53%13.050.62
07/251,4491,4491,4191,437+0.77%3,30037億4338万-2.71%13.20.63
07/241,4411,4411,4021,426-0.97%7,60037億1473万-3.71%13.090.63
07/231,4291,4451,4291,440+0.77%1,40037億5120万-2.9%13.220.63
07/221,4151,4431,4151,429+1.35%1,40037億2254万-3.77%13.120.63