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
12/301521531511510%76,20069億1228万-5.03%-9.13
12/27149154149151-0.66%224,40069億1228万-5.03%-9.13
12/26149152149152+2.01%556,00069億5806万-5%-9.19
12/25151151149149-1.32%224,70068億2073万-6.88%-9.01
12/24153154151151-1.95%137,30069億1228万-6.21%-9.13
12/23155156153154-0.65%117,70070億4961万-4.35%-9.31
12/20157158155155-1.27%216,30070億9539万-4.32%-9.37
12/191561581561570%184,80071億8694万-3.09%-9.49
12/18157157155157+0.64%142,40071億8694万-2.48%-9.49
12/17157157155156-0.64%77,60071億4116万-3.11%-9.43
12/16159163157157-1.88%386,10071億8694万-2.48%-9.49
12/131601631591600%74,20073億2427万-1.23%-9.67
12/12161162160160-1.23%63,50073億2427万-1.23%-9.67
12/11163164162162-0.61%43,10074億1582万+0.62%-9.79
12/10164165163163-1.21%36,80074億6160万+1.24%-9.85
12/09164165163165+0.61%43,60075億5315万+2.48%-9.98
12/06162165162164+0.61%73,00075億738万+1.86%-9.91
12/05165165163163-0.61%45,50074億6160万+1.24%-9.85
12/04164165164164+0.61%57,60075億738万+1.86%-9.91
12/031631641621630%68,70074億6160万+1.24%-9.85
12/02162165162163+0.62%47,00074億6160万+1.24%-9.85
11/29164165162162-1.22%96,60074億1582万+0.62%-9.79
11/28167167164164-1.2%115,50075億738万+2.5%-9.91
11/27165168164166+0.61%100,60075億9893万+3.75%-10.04
11/26164167163165+1.23%148,00075億5315万+3.13%-9.98
11/251621651621630%94,70074億6160万+2.52%-9.85
11/221631641611630%48,60074億6160万+2.52%-9.85
11/211631651621630%96,10074億6160万+3.16%-9.85
11/20161165160163+1.24%134,80074億6160万+3.16%-9.85
11/19160164160161+0.63%145,10073億7005万+1.9%-9.73
11/18157161156160+2.56%157,30073億2427万+1.27%-9.67
11/15153157151156+1.3%135,90071億4116万-1.27%-9.43
11/14157158153154-1.28%132,00070億4961万-2.53%-9.31
11/13158158156156-0.64%59,40071億4116万-1.89%-9.43
11/12158160157157-0.63%99,90071億8694万-1.26%-9.49
11/11160160158158-1.25%69,80072億3272万-0.63%-9.55
11/08159160158160+0.63%56,20073億2427万0%-9.67
11/07161161159159-1.85%161,70072億7849万-0.63%-9.61
11/06159169158162+1.89%737,30074億1582万+0.62%-9.79
11/05161161156159+0.63%136,70072億7849万-1.24%-9.61
11/011581631581580%105,50072億3272万-2.47%-9.55
10/311591601581580%61,80072億3272万-2.47%-9.55
10/30162163158158-2.47%71,70072億3272万-3.07%-9.55
10/29164166162162-0.61%70,00074億1582万-1.22%-9.79
10/28167167163163-1.81%213,70074億6160万-0.61%-9.85
10/25158167157166+5.73%565,20075億9893万+1.22%-10.04
10/24155157155157+1.29%52,20071億8694万-4.85%-9.49
10/23153157153155+1.31%116,10070億9539万-6.63%-9.37
10/21150155150153+1.32%112,00070億383万-8.38%-9.25
10/18152154151151-0.66%97,50069億1228万-9.58%-9.13
10/17153153149152-1.94%233,60069億5806万-9.52%-9.19
10/16153155153155+1.31%117,10070億9539万-8.28%-9.37
10/15154158150153-2.55%348,00070億383万-10%-9.25
10/11161161155157-2.48%277,80071億8694万-8.19%-9.49
10/10165165161161-2.42%186,40073億7005万-5.85%-9.73
10/091631651631650%81,90075億5315万-4.07%-9.98
10/081641661641650%78,90075億5315万-4.07%-9.98
10/07165166165165-0.6%79,70075億5315万-4.07%-9.98
10/04164167164166-0.6%93,40075億9893万-3.49%-10.04
10/03168168165167-1.18%173,40076億4471万-3.47%-10.1
10/02170172169169-0.59%148,70077億3626万-2.31%-10.22
10/01173173170170-1.16%100,70077億8204万-1.73%-10.28
09/30175175172172-0.58%65,80078億7359万-0.58%-10.4
09/27174176173173-0.57%38,60079億1937万0%-10.46
09/261751761741740%75,90079億6514万+0.58%-10.52
09/25173175173174+0.58%45,50079億6514万+0.58%-10.52
09/24172175172173+0.58%66,40079億1937万0%-10.46
09/20171173171172+0.58%49,90078億7359万-1.15%-10.4
09/19172174171171-0.58%92,50078億2781万-1.72%-10.34
09/18177177172172-2.27%90,70078億7359万-1.15%-10.4
09/17177177175176-1.68%70,90080億5670万+0.57%-10.64
09/13180180177179+0.56%58,60081億9403万+2.29%-10.82
09/12175181175178+2.3%286,50081億4825万+1.71%-10.76
09/11174175172174+0.58%54,80079億6514万-0.57%-10.52
09/10175176173173-1.14%71,90079億1937万-1.14%-10.46
09/09172175172175+1.74%52,20080億1092万0%-10.58
09/06172175172172-0.58%64,70078億7359万-1.71%-10.4
09/05171173170173+1.76%89,90079億1937万-1.7%-10.46
09/041711711681700%167,30077億8204万-3.41%-10.28
09/03172173170170-1.16%152,50077億8204万-3.95%-10.28
09/021741751721720%61,10078億7359万-3.37%-10.4
08/30172173170172+0.58%113,90078億7359万-3.37%-10.4
08/29174176171171-1.72%188,20078億2781万-3.93%-10.34
08/28173175173174+0.58%87,10079億6514万-2.79%-10.52
08/271751751731730%63,80079億1937万-3.35%-10.46
08/26173175172173-0.57%177,40079億1937万-3.89%-10.46
08/23174176174174-0.57%48,10079億6514万-3.33%-10.52
08/22173177173175+0.57%240,50080億1092万-2.78%-10.58
08/21175176174174-0.57%85,40079億6514万-3.87%-10.52
08/201751771741750%132,30080億1092万-3.31%-10.58
08/19176178175175-1.13%123,40080億1092万-3.85%-10.58
08/161751781751770%85,00081億247万-3.28%-10.7
08/15177179172177-2.21%463,30081億247万-3.8%-10.7
08/14180181180181+0.56%127,60082億8558万-1.63%-10.94
08/13179180177180+0.56%92,10082億3980万-2.7%-10.88
08/091791821791790%40,80081億9403万-3.76%-10.82
08/08179183179179-0.56%113,10081億9403万-4.28%-10.82
08/07181181179180+0.56%67,40082億3980万-4.26%-10.88
08/06175181171179+1.13%222,60081億9403万-5.29%-10.82
08/05181181177177-2.75%218,70081億247万-7.33%-10.7