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
12/30337349329339-1.45%2,194,00081億3881万+23.27%-11.99
12/27326357322344+5.85%4,776,00082億5885万+27.41%-12.17
12/26313328312325+2.2%1,895,70078億270万+22.18%-11.49
12/25317323304318+6.71%3,698,40076億3464万+21.37%-11.25
12/24273302271298+9.16%3,301,50071億5447万+15.5%-10.54
12/23276278255273-1.09%1,707,90065億5426万+6.64%-9.65
12/20276279272276+0.36%707,00066億2629万+9.09%-9.76
12/19280283270275-2.14%854,90066億228万+9.56%-9.73
12/18283293279281-1.06%1,111,80067億4633万+13.31%-9.94
12/17283284278284+1.07%736,60068億1835万+15.45%-10.04
12/16278288277281+1.81%942,20067億4633万+15.16%-9.94
12/13282289273276-0.36%1,789,20066億2629万+14.05%-9.76
12/12279281272277-0.72%823,00066億5030万+15.42%-9.8
12/11267287265279+4.1%1,446,40066億9831万+17.72%-9.87
12/10260271260268+2.29%639,20064億3422万+14.04%-9.48
12/09273276259262-2.6%953,50062億9017万+12.45%-9.27
12/06250273250269+5.91%1,755,80064億5823万+15.95%-9.51
12/05254277252254+1.6%4,524,20060億9811万+10.43%-8.98
12/04251254244250-0.4%1,011,50060億207万+9.17%-8.84
12/03233262232251+6.36%3,145,30060億2608万+10.09%-8.88
12/02240244234236-1.67%661,00056億6596万+3.96%-8.35
11/29239241236240+2.13%467,70057億6199万+5.73%-8.49
11/28239240235235-1.26%306,90056億4195万+3.52%-8.31
11/27235240235238+1.28%304,40057億1397万+5.31%-8.42
11/26238241232235-0.84%593,20056億4195万+3.98%-8.31
11/25234238232237+2.6%618,00056億8996万+5.33%-8.38
11/22232234228231+0.87%413,80055億4591万+2.67%-8.17
11/21227230223229+0.88%352,80052億1623万+2.23%-7.68
11/20226228222227+0.89%430,20051億7067万+1.34%-7.62
11/19220227220225+2.74%335,50051億2511万+0.9%-7.55
11/18213225213219+2.82%412,50049億8844万-1.35%-7.35
11/152132182112130%354,30048億5177万-4.05%-7.15
11/14226229212213-4.48%1,079,60048億5177万-4.05%-7.15
11/13229229221223-1.76%454,50050億7956万+0.45%-7.48
11/12232235226227-2.16%475,50051億7067万+2.25%-7.62
11/11222232222232+4.98%542,80052億8456万+4.98%-7.78
11/08224225221221-0.9%199,00050億3400万0%-7.42
11/07222224220223+0.45%184,40050億7956万+0.9%-7.48
11/06222224221222+0.45%171,40050億5678万0%-7.45
11/05227227221221-2.21%351,30050億3400万-0.45%-7.42
11/012252262222260%246,70051億4789万+2.26%-7.58
10/31222227222226+2.26%294,10051億4789万+2.73%-7.58
10/30226228221221-3.49%441,20050億3400万+0.91%-7.42
10/29236238226229-2.55%578,30052億1623万+4.57%-7.68
10/28231235231235+1.73%365,20053億5290万+8.29%-7.88
10/25240241227231-0.43%960,40052億6178万+6.94%-7.75
10/24226235225232+3.57%793,10052億8456万+7.91%-7.78
10/23225226221224-0.44%361,90051億234万+4.67%-7.52
10/21220228219225+1.81%470,90046億8636万+5.63%-6.9
10/182232262192210%617,00046億305万+4.25%-6.78
10/17216222214221+2.79%351,50046億305万+4.25%-6.78
10/16218218214215-1.38%209,70044億7808万+1.9%-6.6
10/15214220211218+1.87%456,00045億4057万+3.32%-6.69
10/11212214211214+1.9%211,80044億5725万+1.42%-6.57
10/10217217210210-3.23%322,20043億7394万0%-6.44
10/09213218212217+1.4%288,50045億1974万+3.33%-6.66
10/08214217212214+0.47%305,80044億5725万+1.9%-6.57
10/07214215209213+0.95%360,80044億3642万+0.95%-6.53
10/04214218210211-1.86%677,00043億9477万-0.47%-6.47
10/03221221215215-3.15%678,50044億7808万+0.94%-6.6
10/02225226220222-2.63%931,80046億2388万+3.74%-6.81
10/01234236219228-4.6%2,861,70047億4885万+6.05%-6.99
09/30217255217239+13.27%12,827,60049億7796万+11.16%-7.33
09/27207227206211+1.44%1,989,20043億9477万-1.86%-6.47
09/26207209206208+0.97%168,80043億3228万-3.7%-6.38
09/25206211206206-0.48%318,90042億9063万-5.07%-6.32
09/24203208201207+2.99%369,90043億1145万-5.05%-6.35
09/20198204198201+2.55%409,60039億3121万-8.22%-5.79
09/19198199195196-1.01%323,80038億3342万-10.91%-5.65
09/18201202198198-1.49%290,00038億7254万-10.81%-5.7
09/17202204200201-1.47%464,80039億3121万-9.87%-5.79
09/13205206202204-0.97%413,80039億8989万-9.33%-5.88
09/12214219204206-3.74%832,30040億2901万-9.25%-5.93
09/11207214207214+3.38%497,00041億8547万-6.14%-6.17
09/10206208204207+0.49%367,40040億4856万-9.61%-5.96
09/09212213203206-2.37%540,90040億2901万-10.43%-5.93
09/06206211206211+2.93%362,90041億2680万-9.05%-6.08
09/05203206203205+0.49%453,40040億945万-12.39%-5.91
09/04204209203204-1.92%1,340,20039億8989万-13.56%-5.88
09/03215217208208-7.56%1,177,30040億6812万-12.24%-5.99
09/02229229225225-1.75%136,20044億61万-5.86%-6.48
08/30234235224229-1.29%567,90044億7885万-4.58%-6.6
08/29245247231232-2.93%953,50045億3752万-3.73%-6.68
08/28240242237239-1.24%285,20046億7443万-1.24%-6.89
08/27241247239242+2.54%593,80047億3311万-0.41%-6.97
08/26230246228236+0.43%514,90046億1576万-3.28%-6.8
08/23235236231235-2.08%403,00045億9620万-4.08%-6.77
08/22234256234240+2.56%1,696,10046億9399万-2.44%-6.91
08/212342382322340%148,10045億7664万-5.26%-6.74
08/20232235231234+1.3%136,90045億7664万-6.4%-6.74
08/19235236231231-1.28%143,00045億1796万-9.06%-6.65
08/16234235233234-0.43%106,30045億7664万-10%-6.74
08/152302382282350%318,60045億9620万-9.96%-6.77
08/142352362322350%173,90045億9620万-10.65%-6.77
08/13231239231235-4.08%382,60045億9620万-11.32%-6.77
08/09244245242245+0.82%227,20047億9178万-8.24%-7.06
08/08240243238243+1.25%136,00047億5266万-9.33%-7
08/07239241238240-0.41%157,30046億9399万-10.78%-6.91
08/06235242231241-0.82%599,30047億1355万-10.41%-6.94
08/05246246236243-1.62%477,80047億5266万-10%-7