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
20243/1, 株式分割 1→3
2019
12/30313313303305-2.24%83,400105億395万+2.12%25.523.79
12/27307314304312+0.64%127,800107億4476万+4.81%26.13.88
12/26312319309310-0.64%105,300106億7596万+4.49%25.943.86
12/25312319309312+0.86%171,300107億4476万+5.52%26.13.88
12/24300311300310+2.99%109,800106億5302万+4.97%25.883.85
12/23307313301301-1.64%124,500103億4269万+2.62%25.133.74
12/20300306298306+2.46%170,100105億1468万+4.68%25.553.8
12/19295302295298+0.79%98,700102億6242万+2.87%24.933.71
12/18302302294296-2.42%103,500101億8216万+2.42%24.743.68
12/17297305293303+2.59%128,700104億3442万+6.06%25.353.77
12/16297303295296-0.34%87,600101億7069万+4.11%24.713.67
12/13307307296297-2.09%218,100102億509万+5.58%24.793.69
12/12308308302303-2.05%81,300104億2295万+8.99%25.323.77
12/11302311301309+2.09%193,200106億4081万+12.08%25.853.84
12/10306308302303-2.05%112,500104億2295万+10.99%25.323.77
12/09318321307309-1.28%206,100106億4081万+14.57%25.853.84
12/06297313293313+5.62%372,300107億7841万+16.92%26.193.89
12/05300306295297-0.89%213,600102億509万+11.95%24.793.69
12/04292303292299+3.34%326,700102億9682万+14.25%25.023.72
12/03283291282290+1.4%183,00099億6430万+11.41%24.213.6
12/02282288279286+2.39%150,60098億2670万+11.15%23.873.55
12/01株式分割 1→2
11/29273283273279+2.07%179,70095億9737万+9.41%23.323.47
11/28286286273273-4.43%214,20094億244万+7.61%22.843.4
11/27283289281286+1.84%232,80098億3817万+13.49%23.93.55
11/26289289281281-3.05%200,40096億6044万+12.33%23.473.49
11/25292294286290+0.7%214,20099億6430万+16.8%24.213.6
11/22281292281288+2.8%346,20098億9550万+16.94%24.043.57
11/21274280273280+2.07%353,40096億2537万+15.16%23.383.48
11/20266274266274+2.56%192,60094億3045万+13.29%22.913.41
11/19267268266267+0.56%72,60091億9541万+11.39%22.343.32
11/18264270260266+0.69%180,60091億4381万+11.23%22.213.3
11/15271280264264-1.31%568,20090億8075万+11.39%22.063.28
11/14271271255268+13.35%1,371,00092億114万+13.35%22.353.32
11/13235237233236+0.5%85,20081億1764万+0.43%19.722.93
11/12233235233235+0.71%43,20080億7751万-0.07%19.622.92
11/11232238232233+0.58%91,20080億2018万-0.78%19.482.9
11/08231234231232-0.71%68,40079億7432万-1.35%19.372.88
11/07236236231234-1.62%57,00080億3165万-0.64%19.512.9
11/06245245237237-2.8%68,40081億6350万+0.99%19.832.95
11/05243245241244+1.24%136,80083億9855万+3.9%20.43.03
11/01238242237241+1.33%90,00082億9536万+2.62%20.153
10/31238239236238-0.56%36,00081億8643万+1.71%19.892.96
10/30233239231239+2.72%136,80082億3230万+2.28%202.97
10/29233234232233-0.07%28,80080億1445万-0.43%19.472.9
10/28235235232233-0.78%35,40080億2018万-0.36%19.482.9
10/25237237233235+0.57%40,80080億8324万+0.43%19.642.92
10/24233234232234-0.5%41,40080億3738万+0.29%19.532.9
10/23233236232235+1.66%91,80080億7751万+0.79%19.622.92
10/212312342302310%27,60079億4510万-0.86%19.32.87
10/18232234231231-1%76,80079億4510万-0.86%19.32.87
10/17233235232233+0.14%15,00080億2536万+0.57%19.52.9
10/16237239233233-1.06%99,00080億1389万+0.43%19.472.9
10/15232237232236+1.73%58,20080億9988万+1.51%19.682.93
10/11234234230232-0.36%54,00079億6230万+0.22%19.342.88
10/10236236232232-0.57%59,40079億9096万+0.58%19.412.89
10/09237237233234-1.68%81,60080億3682万+1.59%19.532.9
10/08239245237238-0.35%148,20081億7440万+3.33%19.862.95
10/07238239236239+0.77%53,40082億306万+4.15%19.932.96
10/04232239230237+2.82%103,80081億4000万+3.8%19.782.94
10/03232232230230-2.4%95,40079億1644万+0.95%19.232.86
10/02235240234236-1.39%83,40081億1134万+3.89%19.712.93
10/01232240232239+3.02%105,00082億2599万+5.36%19.982.97
09/30238240231232-3.13%110,40079億8523万+2.73%19.42.88
09/27233245232240+4.96%561,00082億4319万+6.05%20.032.98
09/26233237227228-2%96,60078億5338万+1.03%19.082.84
09/25235235231233-0.99%81,00080億1389万+3.1%19.472.9
09/24236239235235-0.28%66,00080億9414万+4.59%19.662.92
09/20231239230236+2.68%183,60081億1707万+4.89%19.722.93
09/19227233227230+1.7%120,60079億497万+2.6%19.22.86
09/18228229225226-1.09%39,60077億7313万+0.89%18.882.81
09/17225230225229+0.81%117,60078億5912万+2.01%19.092.84
09/13225227223227+0.74%73,80077億9606万+1.19%18.942.82
09/12227228225225-0.3%99,00077億3874万+0.9%18.82.8
09/11225228223226+0.45%69,60077億6166万+1.2%18.862.8
09/10226227225225-0.37%66,00077億2727万+1.2%18.772.79
09/09226228224226+1.2%55,80077億5593万+1.58%18.842.8
09/06224226223223-0.07%72,60076億6421万+0.38%18.622.77
09/05222225222223+0.75%86,40076億6995万+0.45%18.632.77
09/04222223219221-0.9%49,20076億1262万-0.75%18.492.75
09/03220224220223+1.52%25,20076億8141万+0.15%18.662.77
09/02223223219220-1.27%25,80075億6676万-1.79%18.382.73
08/30218223218223+2.3%64,80076億6421万-0.96%18.622.77
08/29222222216218-1.06%109,20074億9224万-3.19%18.22.71
08/28219221217220+0.61%96,60075億7250万-2.15%18.42.74
08/27219223219219+0.31%60,60075億2664万-2.74%18.292.72
08/26225225218218-4.52%143,40075億371万-3.04%18.232.71
08/23230231228229-0.87%100,80078億5912万+1.56%19.092.84
08/22231231228231+0.58%99,60079億2790万+2.44%19.262.86
08/21226229225229+0.81%54,00078億8205万+1.85%19.152.85
08/20223229222227+2.25%58,80078億1899万+1.04%192.82
08/19225225222222+0.15%40,20076億4702万-1.19%18.582.76
08/16223223221222+0.23%48,00076億3555万-1.33%18.552.76
08/15219225218222-4.11%112,80076億1835万-1.56%18.512.75
08/14218231216231+5.8%261,60079億4510万+2.21%19.32.87
08/13222222213218-1.58%166,20075億944万-2.96%18.242.71
08/09224225219222+0.91%117,00076億2982万-1.41%18.542.76
08/08216221213220+2.81%75,00075億6103万-2.73%18.372.73
08/072152162122140%94,20073億5466万-5.8%17.872.66
08/06207216205214-1.91%163,20073億5466万-6.21%17.872.66
08/05225225217218-3.18%127,20074億9797万-4.8%18.222.71