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
12/30277281268270-4.59%466,40059億7743万+6.3%-2.86
12/27279286277283+0.71%351,50062億6523万+11.86%-3
12/26279283277281+0.36%377,40062億2095万+11.95%-2.98
12/25281281272280+0.72%315,60061億9881万+12.45%-2.96
12/24274281273278+0.36%320,20061億5453万+12.55%-2.94
12/23287287271277-0.72%558,80061億3240万+12.6%-2.93
12/20272282271279+2.95%457,40061億7667万+14.34%-2.95
12/19273280268271-0.37%588,50059億9956万+11.98%-2.87
12/18269274264272+7.51%1,333,30060億2170万+13.33%-2.88
12/172602682512530%527,50056億107万+6.75%-2.68
12/16241265241253+4.98%594,50056億107万+7.2%-2.68
12/13241246240241+0.42%178,30053億3540万+2.55%-2.55
12/12244246240240-1.64%127,50053億1327万+2.56%-2.54
12/112472492432440%148,00054億182万+4.27%-2.58
12/10240248239244+2.52%280,40054億182万+4.72%-2.58
12/09239241238238+0.85%79,00052億6899万+2.59%-2.52
12/06234240233236+0.85%130,60052億2471万+1.72%-2.5
12/05241241234234-2.09%121,00051億8043万+0.86%-2.48
12/04233241230239+1.7%187,80052億9113万+3.02%-2.53
12/03239241234235-2.49%315,30052億257万+0.86%-2.49
12/02248251236241-2.43%435,90053億3540万+2.55%-2.55
11/29244249244247+1.65%240,20054億6824万+4.66%-2.62
11/28241246240243+1.25%272,60053億7968万+2.1%-2.57
11/27240244238240+0.42%205,60053億1327万+0.84%-2.54
11/26245252237239+1.7%697,60052億9113万+0.42%-2.53
11/25234240233235+0.43%315,10052億257万-1.26%-2.49
11/22230237226234+1.3%383,30051億8043万-1.68%-2.48
11/21237237226231-2.12%378,60050億2351万-2.94%-2.4
11/20235238231236-0.42%349,40051億3225万-0.84%-2.45
11/19231240231237+3.04%460,80051億5399万-0.42%-2.47
11/18224232224230+1.77%257,60050億177万-3.77%-2.39
11/15222226220226+1.8%269,40049億1478万-5.83%-2.35
11/14224227220222+2.3%347,60048億2779万-7.88%-2.31
11/13222222213217-1.81%580,30047億1906万-10.7%-2.26
11/12223228221221-1.78%300,40048億604万-9.8%-2.3
11/112242272202250%536,50048億9303万-8.54%-2.34
11/08226228223225-1.32%350,60048億9303万-9.64%-2.34
11/07228230226228-0.44%275,70049億5827万-8.8%-2.37
11/06227234224229+2.23%492,50049億8002万-8.76%-2.38
11/05226230223224-3.03%624,60048億7128万-11.11%-2.33
11/012382462282310%1,264,10050億2351万-8.7%-2.4
10/31238243230231-4.15%826,90050億2351万-9.06%-2.4
10/30253259239241-9.4%1,959,50052億4098万-5.49%-2.51
10/29275294257266-4.32%2,634,80057億8465万+3.91%-2.77
10/28263281246278+1.46%3,072,80060億4561万+8.17%-2.89
10/25275278262274-1.08%1,044,30059億5863万+7.03%-2.85
10/24264281254277+5.32%1,870,30060億2387万+8.2%-2.88
10/23244301242263+11.91%4,038,20057億1941万+3.14%-2.74
10/212362442332350%359,40049億7881万-8.2%-2.38
10/18227238227235+2.62%445,50049億7881万-8.56%-2.38
10/17221230220229+0.44%1,313,50048億5169万-11.58%-2.32
10/16240240227228-6.17%854,70048億3050万-12.64%-2.31
10/15237245237243+2.97%267,90051億4830万-7.6%-2.46
10/11249250232236-6.72%874,50049億9999万-10.61%-2.39
10/10269284250253-0.78%1,437,70053億6016万-5.24%-2.56
10/09256260255255-1.92%193,50054億253万-4.85%-2.58
10/08261269257260-0.76%321,20055億847万-3.35%-2.63
10/07265267260262-1.13%230,90055億5084万-2.6%-2.65
10/04267273260265-1.49%394,70056億1440万-1.49%-2.69
10/03285287262269-7.56%1,115,00056億9914万0%-2.73
10/02278297272291+17.81%3,621,60061億6525万+7.78%-2.95
10/01244250244247+0.82%197,60052億3304万-8.52%-2.5
09/30257257243245-4.3%349,00051億9067万-9.93%-2.48
09/27262262253256-1.54%204,70054億2372万-6.91%-2.59
09/26256265255260+1.17%188,20055億847万-6.14%-2.63
09/25259261252257-1.91%327,20054億4491万-7.89%-2.6
09/24263265259262-0.38%137,70055億5084万-7.09%-2.65
09/20270270261263-2.59%161,40053億9426万-7.07%-2.58
09/19264273263270+1.89%184,30055億3784万-5.26%-2.65
09/18276290263265-1.12%689,80054億3529万-7.99%-2.6
09/17259281256268+1.9%356,80054億9682万-7.59%-2.63
09/13269270260263-2.95%299,20053億9426万-9.93%-2.58
09/12279281268271-2.87%238,90055億5835万-7.51%-2.66
09/11277283273279+2.2%162,50057億2243万-5.42%-2.74
09/10275282273273-1.44%121,60055億9937万-7.46%-2.68
09/092762782682770%227,90056億8141万-6.1%-2.72
09/06286286276277-3.48%318,30056億8141万-6.42%-2.72
09/05290292281287-0.35%302,20058億8652万-3.37%-2.82
09/04286292278288+1.05%350,90059億703万-3.36%-2.83
09/03278287276285+2.89%241,90058億4550万-4.68%-2.8
09/02273279270277+1.47%292,90056億8141万-8.28%-2.72
08/30261280259273+5%374,90055億9937万-9.9%-2.68
08/29275278256260-4.76%689,50053億3273万-14.19%-2.55
08/28280286267273-1.09%379,40055億9937万-9.6%-2.68
08/27296301274276-4.5%557,00056億6090万-7.69%-2.71
08/26300306289289-6.47%604,70059億2754万-2.69%-2.84
08/23306316303309+0.65%473,10063億3775万+5.1%-3.03
08/22313319306307-0.97%494,40062億9673万+5.86%-3.01
08/21328334310310-5.49%833,60063億2726万+8.01%-3.03
08/20316329308328+2.82%901,10066億9465万+16.31%-3.2
08/19293324293319+8.5%1,405,10065億1095万+15.16%-3.11
08/16311318290294-6.67%1,053,00060億69万+7.3%-2.87
08/15322329311315-5.12%1,050,20064億2931万+16.67%-3.08
08/14330376326332+4.4%4,956,10056億8909万+24.81%-2.72
08/13321330318318-2.45%837,20054億4919万+21.84%-2.61
08/09300330298326+10.88%1,449,20055億8628万+27.34%-2.67
08/08302304287294-2%536,40050億3793万+17.6%-2.41
08/07280300280300+4.9%661,50051億4074万+21.95%-2.46
08/06275290266286+0.7%641,20049億84万+18.67%-2.34
08/05299303271284-6.89%921,60048億6657万+19.83%-2.33