株価チャート

2019/07/24～2019/12/18

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
20208/1, 株式分割 1→2
2019
12/189991,0049841,001+3.63%210,400135億2956万+3.04%41.547.97
12/17949966946966+2.01%90,800130億5626万-0.16%40.097.69
12/16950972946947-0.68%93,400127億9933万-2.02%39.37.54
12/131,0081,009953953-4.99%231,400128億8722万-1.14%39.577.59
12/129911,0139491,003-2.19%474,800135億6336万+4.26%41.647.99
12/111,0351,0551,0231,026+0.15%253,800138億6763万+7.05%42.588.17
12/101,0151,0341,0071,024+1.59%184,200138億4734万+7.45%42.518.15
12/091,0251,0321,0061,008-0.44%124,000136億3098万+6.33%41.858.03
12/069941,0149851,013+1.91%86,800136億9183万+7.14%42.048.06
12/05975998966994+2.48%90,000134億3490万+5.47%41.257.91
12/04961970956970+0.21%35,400131億1035万+3.25%40.257.72
12/03962974960968-0.46%21,000130億8330万+3.14%40.177.7
12/02974980962972-0.15%42,200131億4416万+3.62%40.357.74
11/29966974957974+0.83%42,400131億6444万+3.78%40.427.75
11/289839839639660%86,800130億5626万+2.93%40.097.69
11/27955981954966+1.95%107,400130億5626万+2.93%40.097.69
11/26961963941947-1.35%77,800128億609万+0.85%39.327.54
11/25970973960960-0.05%33,800129億8188万+2.13%39.867.64
11/22968974960961-0.72%46,200129億8864万+2.07%39.887.65
11/21958969943968+1.26%93,200130億8330万+2.71%40.177.7
11/20952968947956+0.58%75,600129億2103万+1.33%39.677.61
11/19950950934950+0.53%42,000128億4666万+0.53%39.447.56
11/18938948934945+2.11%78,800127億7904万-0.21%39.237.52
11/15911930908926+1.15%79,000125億1535万-2.78%38.427.37
11/14916919908915+0.49%46,600123億7336万-4.49%37.997.29
11/13925925906911-1.25%57,400123億1250万-5.75%37.87.25
11/12916928910922+1.26%89,800124億6802万-5.14%38.287.34
11/11902918902911+1%56,000123億1250万-6.81%37.87.25
11/08910910896902-0.06%72,200121億9080万-8.2%37.437.18
11/07905910896902+0.17%57,600121億9756万-8.61%37.457.18
11/06924924897901-1.04%133,200121億7728万-9.32%37.397.17
11/05935935909910-1.36%124,600123億574万-8.91%37.787.25
11/01923945923923-0.27%70,400124億7478万-8.03%38.37.35
10/319279579259250%147,400125億859万-8.14%38.47.37
10/30959970925925-3.5%484,200125億859万-8.42%38.47.37
10/29962968942959-0.31%159,600129億6160万-5.29%39.797.63
10/289669759599620%101,600130億217万-5.18%39.927.66
10/25976993958962-1.89%171,400130億217万-5.27%39.927.66
10/24972987966980+0.87%65,200132億5234万-3.64%40.697.8
10/23995995966972-0.56%86,200131億3740万-4.57%40.337.74
10/21975977957977-0.66%77,200131億9379万-4.03%40.517.77
10/18994994967984-0.71%79,600132億8157万-3.29%40.787.82
10/17968992957991+2.06%104,400133億7610万-2.61%41.077.88
10/16993998970971-2.12%113,600131億602万-4.48%40.247.72
10/151,0131,013987992-2.07%99,000133億8961万-2.32%41.117.88
10/111,0101,0179761,013-0.05%143,800136億7320万-0.05%41.988.05
10/101,0601,0601,0091,013-3.75%106,000136億7995万+0.3%428.05
10/091,0761,0771,0301,053-3.4%155,600142億1338万+4.52%43.648.37
10/081,0891,0971,0751,090-0.46%68,200147億1304万+8.84%45.178.66
10/071,0951,1131,0801,095+1.39%134,200147億8056万+10.22%45.388.7
10/041,0391,0801,0361,080+4.6%141,800145億7799万+9.59%44.768.58
10/031,0221,0451,0191,032-0.34%80,400139億3654万+5.41%42.798.21
10/021,0311,0451,0221,036-0.53%61,600139億8380万+6.1%42.938.23
10/011,0501,0701,0301,041-0.24%77,000140億5808万+6.99%43.168.28
09/301,0481,0501,0291,044-0.48%106,600140億9184万+7.47%43.268.3
09/271,0241,0491,0141,049+2.54%140,600141億5936万+8.2%43.478.34
09/261,0201,0331,0051,023+1.94%149,200138億824万+5.85%42.398.13
09/251,0031,0219971,003+0.15%169,000135億4491万+4.05%41.597.98
09/249991,0039901,002+0.65%110,400135億2465万+4.11%41.527.96
09/209921,005979995-0.05%139,800134億3687万+3.65%41.257.91
09/191,0031,010992996+0.61%93,400134億4363万+3.7%41.277.92
09/181,0051,007983990-2.32%114,200133億6260万+3.18%41.037.87
09/179921,0189921,013+1.15%191,800136億7995万+5.63%428.05
09/139841,0099801,002+2.72%198,800135億2465万+4.43%41.527.96
09/12941986941975+1.46%198,200131億6679万+1.56%40.427.75
09/11962969916961-0.26%122,400129億7772万0%39.847.64
09/10968974959964-0.46%73,600130億1148万+0.05%39.957.66
09/09947968947968+1.95%53,800130億7225万+0.21%40.137.7
09/06948972948950+0.32%100,000128億2242万-2.11%39.377.55
09/05939948932947+1.18%54,600127億8191万-3.02%39.247.53
09/04926940921936+0.86%51,000126億3336万-4.64%38.797.44
09/03901931901928+2.77%109,600125億2533万-5.93%38.467.38
09/029019048959030%66,000121億8772万-8.93%37.427.18
08/30901907897903+0.28%92,200121億8772万-9.48%37.427.18
08/29898903895900-2.49%346,800121億5396万-10.18%37.327.16
08/28946946914923-3.4%137,200124億6456万-8.43%38.277.34
08/27975975952956-0.47%50,800129億345万-5.58%39.627.6
08/26951973946960-2.49%58,400129億6422万-5.51%39.87.63
08/23996996977985-1.2%72,200132億9508万-3.29%40.827.83
08/221,0041,036976997+2.26%367,000134億5713万-2.11%41.327.92
08/21960975960975+1.04%9,200131億6003万-4.27%40.47.75
08/20958966952965+0.84%19,600130億2499万-5.35%39.997.67
08/19965970950957-1.03%29,800129億1695万-6.41%39.667.61
08/16990990961967-1.68%24,800130億5200万-5.71%40.077.69
08/15946997946983+0.25%99,800132億7482万-4.38%40.767.82
08/14993994975981-1.26%27,200132億4106万-4.81%40.657.8
08/13985999973993-1.24%27,000134億986万-3.69%41.177.9
08/091,0051,0089891,006-0.94%18,400135億7867万-2.47%41.698
08/081,0051,0171,0011,015+0.79%16,000137億696万-1.55%42.088.07
08/071,0111,0119931,007-0.59%11,800135億9893万-2.33%41.758.01
08/069771,0279601,013-1.36%158,400136億7995万-1.75%428.05
08/051,0671,0671,0191,027-5.26%61,200138億6901万-0.19%42.588.17
08/021,0801,0851,0581,084-0.91%55,800146億3876万+5.45%44.948.62
08/011,0721,0951,0661,094+2.15%109,000147億7381万+6.94%45.368.7
07/311,0461,0731,0461,071+1.76%45,600144億6321万+5.41%44.48.52
07/301,0731,0761,0411,053-1.5%53,600142億1338万+4.21%43.648.37
07/291,0491,0711,0491,069+2.69%73,200144億2945万+6.53%44.38.5
07/261,0291,0491,0281,041+0.53%38,000140億5132万+4.47%43.148.27
07/251,0391,0711,0311,035-0.38%74,400139億7705万+4.55%42.918.23
07/241,0441,0871,0381,039+0.1%166,200140億3107万+5.7%43.088.26