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
12/301,3881,3881,3421,342-3.87%10,500372億4975万-3.17%26.392.05
12/271,4161,4211,3891,396-2.79%53,300387億4863万+0.65%27.452.13
12/261,3781,4381,3741,436+4.21%74,000398億5890万+3.68%28.242.19
12/251,3871,3871,3631,378+0.07%16,600382億4900万-0.22%27.12.11
12/241,3831,3911,3641,377-0.43%12,400382億2125万-0.22%27.082.1
12/231,3961,4151,3801,383+0.22%14,200383億8502万+0.29%27.192.11
12/201,4231,4391,3801,380-2.95%19,100383億176万+0.15%27.132.11
12/191,4021,4321,4021,422-0.07%20,300394億6746万+3.19%27.962.17
12/181,4321,4341,4111,423-0.56%8,700394億9522万+3.49%27.982.17
12/171,4141,4311,4071,431+0.7%17,800397億1726万+4.3%28.142.19
12/161,4211,4381,4111,4210%17,000394億3971万+3.42%27.942.17
12/131,4191,4341,4041,421+1.5%27,900394億3971万+3.2%27.942.17
12/121,4021,4181,3981,400-0.07%17,700388億5686万+1.38%27.532.14
12/111,4041,4231,4011,401-0.21%23,400388億8461万+1.16%27.552.14
12/101,4201,4251,4021,404-1.13%11,500389億6787万+1.15%27.62.15
12/091,4061,4221,3881,420+2.23%27,600394億1195万+2.01%27.922.17
12/061,4081,4081,3811,389-0.93%24,100385億5155万-0.36%27.312.12
12/051,3521,4171,3521,402+3.39%55,400389億1236万+0.21%27.572.14
12/041,3231,3591,3231,356+1.65%7,700376億3564万-3.56%26.662.07
12/031,3331,3411,3231,334-0.82%11,100370億2503万-5.19%26.232.04
12/021,3511,3731,3351,345-1.39%41,400373億3034万-4.54%26.442.06
11/291,3461,3711,3461,364+1.34%7,100378億5768万-3.26%26.822.08
11/281,3501,3641,3351,346+0.07%10,800373億5809万-4.61%26.462.06
11/271,3341,3561,3341,345+1.13%6,100373億3034万-4.75%26.442.06
11/261,3671,3671,3281,330-2.71%21,700369億1401万-5.87%26.152.03
11/251,3661,3691,3561,367+0.81%12,100379億4094万-3.32%26.882.09
11/221,3501,3721,3481,356+1.04%16,200376億3564万-4.1%26.662.07
11/211,3301,3471,3131,342+0.22%13,100372億4627万-5.16%26.392.05
11/201,3451,3601,3311,339-1.25%8,100371億6300万-5.5%26.332.05
11/191,3751,3771,3561,356-0.73%5,400376億3483万-4.3%26.662.07
11/181,3731,3741,3511,366-0.87%11,300379億1237万-3.6%26.862.09
11/151,3351,3851,3351,378+3.22%13,200382億4542万-2.75%27.092.11
11/141,3441,3521,3161,335-0.96%16,300370億5199万-5.79%26.252.04
11/131,4001,4041,3441,348-8.67%30,300374億1279万-4.94%26.52.06
11/121,5191,5191,4501,476-2.64%9,700409億6534万+4.02%29.022.26
11/111,5051,5351,4981,516+1.07%17,300420億7551万+7.06%29.812.32
11/081,5001,5271,4881,5000%21,200416億3145万+6.31%29.492.29
11/071,4751,5031,4741,500+1.15%13,100416億3145万+6.61%29.492.29
11/061,5021,5021,4711,483-0.87%8,400411億5962万+5.85%29.162.27
11/051,5001,5011,4831,496+0.2%12,400415億2043万+7.16%29.412.29
11/011,4621,5031,4621,493+0.07%13,300414億3716万+7.41%29.352.28
10/311,5021,5501,4851,492-6.69%32,500414億941万+7.8%29.332.28
10/301,3621,6111,3621,599+16.12%176,700443億7912万+16.21%31.442.44
10/291,3761,3771,3701,377+0.22%18,000382億1767万+0.88%27.072.1
10/281,3681,3741,3601,374-0.15%4,400381億3440万+0.66%27.012.1
10/251,3771,3801,3681,376+0.07%11,500381億8991万+0.73%27.052.1
10/241,3761,3761,3611,375-0.15%5,800381億6216万+0.66%27.032.1
10/231,3771,3801,3671,377+0.22%10,600382億1767万+0.81%27.072.1
10/211,3651,3741,3621,374+0.51%2,500381億3440万+0.73%27.012.1
10/181,3671,3691,3551,3670%5,100379億4012万+0.37%26.882.09
10/171,3741,3741,3651,367-0.58%4,600379億4012万+0.66%26.882.09
10/161,3771,3821,3581,375-0.07%13,800381億6216万+1.55%27.032.1
10/151,3761,3761,3641,376+2.38%12,800381億8991万+2%27.052.1
10/111,3621,3621,3341,344-1.03%8,900373億177万+0.22%26.422.05
10/101,3691,3691,3471,358-1.38%3,500376億9033万+1.8%26.72.08
10/091,3611,3811,3601,377+1.18%4,100382億1767万+3.69%27.072.1
10/081,3711,3851,3531,3610%18,400377億7360万+3.18%26.762.08
10/071,3951,3951,3591,361-2.09%8,900377億7360万+3.73%26.762.08
10/041,3901,3961,3711,390+0.58%6,200385億7847万+6.51%27.332.12
10/031,3831,3831,3521,382-1.85%9,600383億5644万+6.55%27.172.11
10/021,3811,4341,3781,408+1.81%45,900390億7805万+9.23%27.682.15
10/011,3631,3921,3631,383+2.22%8,400383億8419万+7.96%27.192.11
09/301,3621,3621,3341,353-0.51%12,700375億5156万+6.2%26.62.07
09/271,3601,3671,3211,360+0.22%20,400377億4584万+7.26%26.742.08
09/261,3361,3591,3331,357+2.42%23,800376億6258万+7.53%26.682.07
09/251,3311,3311,2931,325+1.84%22,500367億7444万+5.58%26.052.02
09/241,3381,3551,2891,301-2.69%27,800361億834万+4.08%25.581.99
09/201,3721,3721,3081,337-2.62%38,900371億642万+7.48%26.282.04
09/191,3971,3971,3431,373-0.79%22,100381億555万+10.9%26.992.1
09/181,3851,3961,3431,384-0.07%34,300384億1084万+12.52%27.212.11
09/171,3651,3941,3641,385+1.39%34,900384億3859万+13.43%27.232.12
09/131,3451,3691,3321,366+2.09%51,700379億1128万+12.52%26.852.09
09/121,3251,3451,3201,338+0.75%29,400371億3418万+10.85%26.32.04
09/111,2651,3281,2571,328+5.56%21,400368億5664万+10.48%26.112.03
09/101,2721,2761,2431,258-1.49%19,400349億1390万+5.18%24.731.92
09/091,2231,2771,2231,277+3.74%35,200354億4121万+7.04%25.11.95
09/061,1931,2341,1791,231+3.1%18,700341億6455万+3.45%24.21.88
09/051,1871,1981,1711,194+1.79%51,400331億3767万+0.34%23.471.82
09/041,1871,1871,1671,173-1.18%27,800325億5485万-1.59%23.061.79
09/031,1651,1871,1651,187+1.54%7,800329億4340万-0.67%23.341.81
09/021,1901,1901,1631,169-1.93%33,600324億4384万-2.5%22.981.79
08/301,1841,1991,1671,192+0.68%47,500330億8217万-1.08%23.431.82
08/291,1651,1871,1591,184+0.51%21,000328億6014万-1.99%23.281.81
08/281,1831,1831,1511,178-0.76%27,200326億9362万-2.89%23.161.8
08/271,1951,1971,1741,187-0.67%11,000329億4340万-2.63%23.341.81
08/261,1901,2091,1841,195-1.48%24,400331億6543万-2.29%23.491.83
08/231,2011,2131,2001,213+0.92%17,600336億6499万-1.06%23.851.85
08/221,2081,2091,1871,202-0.58%26,300333億5970万-2.12%23.631.84
08/211,1811,2091,1741,209+1.17%18,500335億876万-1.79%23.741.84
08/201,1831,1961,1811,195+1.1%128,500331億2073万-3.24%23.461.82
08/191,1851,1901,1741,182+1.03%47,800327億6043万-4.6%23.211.8
08/161,1631,1821,1621,170-0.17%9,800324億2783万-6.02%22.971.79
08/151,1451,1831,1401,172+0.26%15,500324億8326万-6.31%23.011.79
08/141,1701,1801,1471,169-0.09%32,100324億12万-7%22.951.78
08/131,1891,2071,1181,170-2.74%125,600324億2783万-7.51%22.971.79
08/091,2031,2411,2031,2030%23,700333億4246万-5.5%23.621.84
08/081,2001,2161,1911,203+0.25%20,200333億4246万-5.87%23.621.84
08/071,1511,2161,1511,200+1.78%13,000332億5932万-6.4%23.561.83
08/061,1701,2131,1381,179-1.75%31,800326億7728万-8.32%23.151.8
08/051,1701,2051,1591,200+0.59%22,600332億5932万-7.12%23.561.83