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
12/302,5662,5662,5172,546-1.28%48,400297億7037万-7.08%27.324.58
12/272,5602,6092,5602,579-0.58%40,700301億5624万-6.32%27.684.64
12/262,5812,6142,5732,594+0.93%52,600303億3164万-6.15%27.844.66
12/252,5852,6062,5632,570-0.16%33,800300億5101万-7.25%27.584.62
12/242,5752,5842,5432,574+0.74%46,100300億9778万-7.44%27.624.63
12/232,6022,6172,5462,555-1.84%59,200298億7561万-8.49%27.424.59
12/202,6052,6282,5752,603+1.17%42,800304億3687万-7.14%27.944.68
12/192,5882,6202,5692,573-1.11%50,100300億8608万-8.5%27.614.63
12/182,6622,6632,5832,602-2.18%61,700304億2518万-7.86%27.924.68
12/172,6442,6902,6352,660+0.04%48,200311億338万-6.11%28.554.78
12/162,7122,7222,6442,659-2.17%50,500310億9168万-6.44%28.544.78
12/132,7772,7802,7072,718-0.33%78,400317億8157万-4.6%29.174.89
12/122,8142,8222,7272,727-2.47%58,300318億8681万-4.32%29.274.9
12/112,8452,8542,7902,796-2%42,900326億9362万-1.83%30.015.03
12/102,8292,8962,8292,853+1.1%51,200333億6012万+0.32%30.625.13
12/092,8372,8762,8122,822-0.53%35,600329億9764万-0.6%30.295.07
12/062,8562,8562,8122,837-0.87%55,700331億7304万+0.07%30.455.1
12/052,9302,9352,8622,862-1.58%49,200334億6536万+1.13%30.725.14
12/042,9192,9242,8812,908-0.34%49,600340億324万+3.01%31.215.23
12/032,8732,9182,8552,918+0.03%39,400341億2017万+3.62%31.325.25
12/022,9392,9682,9172,917+0.73%48,800341億848万+3.88%31.315.24
11/292,9002,9012,8512,896-0.48%65,000338億6292万+3.47%31.085.21
11/282,9112,9422,8902,910-0.24%33,100340億2663万+4.26%31.235.23
11/272,9232,9502,9092,917+0.07%41,100341億848万+4.89%31.315.24
11/262,8782,9452,8652,915+2.03%61,500340億8509万+5.27%31.285.24
11/252,8742,8822,8412,857+0.18%37,300334億690万+3.66%30.665.14
11/222,7922,8582,7762,852+2.44%47,300333億4843万+3.94%30.615.13
11/212,7952,8192,7532,784-0.82%48,300325億5331万+1.87%29.885
11/202,8392,8462,7882,807-1.75%53,000328億2225万+3.01%30.125.05
11/192,8292,8662,8092,857+0.99%37,000334億690万+5.35%30.665.14
11/182,8342,8582,8022,8290%43,600330億7949万+4.82%30.365.09
11/152,8662,9022,8152,829-1.67%56,600330億7949万+5.21%30.365.09
11/142,8132,9442,8102,877+2.13%94,900336億4076万+7.19%30.885.17
11/132,7252,8542,7012,817-2.02%165,100329億3918万+5.23%30.235.06
11/122,8722,8752,8052,875+0.77%87,000336億1737万+7.52%30.855.17
11/112,7602,8952,7582,853+4.66%108,000333億6012万+6.93%30.625.13
11/082,7122,7512,6912,726+1.3%61,600318億7511万+2.4%29.264.9
11/072,6882,7122,6532,691-0.15%30,600314億6586万+1.09%28.884.84
11/062,7292,7292,6762,695-0.63%34,300315億1263万+1.28%28.924.84
11/052,7262,7602,7122,712-0.48%35,900317億1141万+1.95%29.114.88
11/012,6982,7362,6982,725+0.22%25,200318億6342万+2.48%29.244.9
10/312,7222,7352,6962,719+0.7%25,400317億9326万+2.37%29.184.89
10/302,7152,7172,6752,700-1.1%53,800315億7110万+1.62%28.984.85
10/292,7282,7712,7082,730+1.04%43,900319億2189万+2.75%29.34.91
10/282,7002,7192,6642,702-0.15%28,100315億9448万+1.81%294.86
10/252,7082,7472,7002,706+0.37%36,900316億4125万+2.15%29.044.86
10/242,6802,7082,6442,696+1.16%32,700315億2432万+2.01%28.934.85
10/232,6102,6692,6102,665+2.34%36,100311億6184万+1.1%28.64.79
10/212,5802,6042,5662,604+0.77%21,700304億4857万-0.99%27.954.68
10/182,5822,6062,5822,584+0.47%21,100302億1471万-1.67%27.734.64
10/172,5532,6082,5452,572-0.04%31,200300億7439万-2.09%27.64.62
10/162,6042,6472,5722,573+0.12%45,500300億8608万-2.13%27.614.63
10/152,5252,5742,5212,570+2.68%39,300300億5101万-2.24%27.584.62
10/112,5312,5612,5032,503-1.15%56,400292億6757万-4.79%26.864.5
10/102,5882,6052,5252,532-1.9%42,600296億667万-3.69%27.174.55
10/092,6502,6502,5672,581-3.91%89,800301億7963万-1.75%27.74.64
10/082,7252,7362,6652,686-0.63%64,400314億739万+2.52%28.834.83
10/072,7772,7802,6802,703-2.03%59,800316億617万+3.52%29.014.86
10/042,7162,7672,7072,759+1.92%67,700322億6098万+6.24%29.614.96
10/032,6892,7102,6722,707-0.4%55,900316億5295万+4.76%29.054.87
10/022,6702,7332,6702,718+0.22%45,100317億8157万+5.55%29.174.89
10/012,6592,7262,6592,712+1.61%57,100317億1141万+5.73%29.114.88
09/302,6492,6692,6312,669-0.15%41,700312億861万+4.26%28.644.8
09/272,6932,7212,6452,673-0.26%45,100312億5538万+4.5%28.694.8
09/262,7012,7422,6692,680+0.6%53,200313億3724万+4.89%28.764.82
09/252,7022,7392,6642,664-2.42%50,400311億5015万+4.43%28.594.79
09/242,7192,7852,7142,730+1.19%68,400319億2189万+7.27%29.34.91
09/202,6842,7122,6802,698+1.24%42,400315億4771万+6.35%28.964.85
09/192,6002,6772,6002,665+3.17%79,500311億6184万+5.34%28.64.79
09/182,5652,6612,5562,583+1.33%112,700302億301万+2.26%27.724.64
09/172,5122,5702,5072,549+1.59%54,800298億545万+0.95%27.364.58
09/132,5402,5602,4952,509-0.91%55,700293億3773万-0.75%26.934.51
09/122,5542,6122,5292,532-0.43%47,500296億667万-0.16%27.174.55
09/112,5802,5802,5352,543-0.97%42,800297億3529万+0.32%27.294.57
09/102,6042,6262,5502,568-1.5%42,700300億2762万+0.59%27.564.62
09/092,6002,6112,5432,607+0.89%44,300304億8365万+1.36%27.984.69
09/062,5972,6282,5552,584+0.9%49,100302億1471万-0.35%27.734.64
09/052,5272,6002,5272,561+2.15%62,400299億4577万-2.14%27.484.6
09/042,4992,5432,4702,507+1.13%65,300293億1435万-5.07%26.914.51
09/032,4162,4952,4122,479+2.31%45,000289億8694万-6.94%26.64.46
09/022,4172,4672,3712,423-1.26%45,000283億3213万-9.96%264.36
08/302,3932,4962,3892,454+3.94%61,200286億9462万-9.85%26.344.41
08/292,4242,4422,3222,361-2.76%77,700276億717万-14.24%25.344.24
08/282,4702,4702,4152,428-1.9%43,400283億9060万-12.88%26.064.36
08/272,4842,5242,4732,475+0.32%40,600289億4017万-12.33%26.564.45
08/262,5002,5222,4132,467-5.12%162,400288億4663万-13.38%26.484.43
08/232,6352,6412,5832,600-0.38%30,900304億180万-9.6%27.94.67
08/222,6262,6782,5802,610+0.58%90,200305億1873万-9.66%28.014.69
08/212,5752,5952,5252,595+0.78%32,800303億4333万-10.7%27.854.66
08/202,5452,6452,5452,575+1.66%47,300301億947万-12%27.634.63
08/192,5262,5592,5092,533+0.92%57,300296億1836万-14.08%27.184.55
08/162,5362,5652,4592,510-1.1%107,200293億4943万-15.57%26.944.51
08/152,4802,5492,4702,538-1.21%68,300296億7683万-15.34%27.244.56
08/142,5742,6142,5392,569+0.43%66,900300億3931万-15.07%27.574.62
08/132,5742,6432,5352,558-2.59%102,600299億1069万-16.1%27.454.6
08/092,6602,7552,6122,626-2.31%116,600307億581万-14.57%28.184.72
08/082,5002,7232,4902,688+6.67%207,500314億3078万-13.21%28.854.83
08/072,8502,8502,5002,520-15.97%445,000294億6636万-19.13%27.044.53
08/062,9143,0352,8702,999-1.02%138,600350億6730万-4.61%32.195.39
08/053,1353,1652,9433,030-3.66%117,800354億2979万-3.72%32.525.45