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
12/304,7604,7654,6604,675-1.27%14,300442億1974万+3.75%29.731.54
12/274,6754,7504,6304,735+0.42%56,100447億8726万+5.34%30.111.56
12/264,6004,7154,5904,715+3.4%72,500445億9809万+5.18%29.981.56
12/254,5854,5854,5554,560-0.44%21,800431億3198万+1.99%28.991.51
12/244,5954,6004,5654,580+0.55%9,300433億2115万+2.51%29.121.51
12/234,6004,6004,5404,555-0.87%13,100430億8468万+2.04%28.961.5
12/204,5004,6004,5004,595+2%23,600434億6303万+2.98%29.221.52
12/194,5154,5204,4904,505-0.55%10,100426億1174万+1.01%28.641.49
12/184,5454,5454,5054,530-0.33%10,400428億4821万+1.5%28.81.5
12/174,5554,5554,5004,545-0.22%7,000429億9010万+1.77%28.91.5
12/164,4654,5854,4554,555+2.24%22,500430億8468万+1.88%28.961.5
12/134,4954,4954,4554,455+0.68%15,600421億3881万-0.38%28.331.47
12/124,4504,4554,4254,425-0.11%5,100418億5504万-1.14%28.141.46
12/114,4554,4554,4304,430-0.11%6,900419億234万-1.14%28.171.46
12/104,4354,4504,4204,435+0.23%7,300419億4963万-1.09%28.21.46
12/094,4204,4304,4054,425+0.57%9,800418億5504万-1.43%28.141.46
12/064,4154,4354,4004,400-0.68%12,400416億1857万-2.03%27.981.45
12/054,4304,4554,4004,4300%17,100419億234万-1.47%28.171.46
12/044,4404,4554,4104,430-1.01%10,200419億234万-1.56%28.171.46
12/034,4604,5104,4604,475-1.65%14,900423億2798万-0.62%28.451.48
12/024,4504,6154,4054,550+3.17%33,300430億3739万+1.07%28.931.5
11/294,4004,4454,3904,410+0.23%15,800417億1316万-1.89%28.041.46
11/284,4254,4504,3954,400-1.01%11,400416億1857万-2.18%27.981.45
11/274,4004,4604,4004,445+1.02%6,200420億4422万-1.35%28.261.47
11/264,4054,4504,4004,4000%12,200416億1857万-2.27%27.981.45
11/254,4304,4554,4004,400-0.68%11,000416億1857万-2.2%27.981.45
11/224,4204,4304,4104,430+0.23%8,200419億234万-1.47%28.171.46
11/214,4454,4554,3554,420-1.01%15,300418億775万-1.65%28.11.46
11/204,4654,4904,4454,465-0.45%9,800422億3339万-0.62%28.391.47
11/194,4904,5054,4704,485-0.33%10,100424億2257万-0.11%28.521.48
11/184,6004,6054,4854,500-1.42%7,300425億6445万+0.33%28.611.49
11/154,5454,6004,5404,565+0.11%6,400431億7927万+1.87%29.031.51
11/144,5854,6004,5454,560-1.19%9,500431億3198万+1.85%28.991.51
11/134,6004,6404,6004,615-1.18%9,300436億5221万+3.2%29.341.52
11/124,5954,6754,5804,670+1.74%13,100441億7244万+4.59%29.691.54
11/114,5354,5954,5354,590+1.1%12,700434億1574万+3.01%29.191.52
11/084,5704,5704,5204,540-0.22%11,700429億4280万+1.89%28.871.5
11/074,5004,5504,4954,550+0.89%6,300430億3739万+2.11%28.931.5
11/064,5454,5654,4954,510-0.88%13,800426億5904万+1.12%28.681.49
11/054,5204,5604,5054,550+1.45%14,800430億3739万+1.84%28.931.5
11/014,5004,5004,4404,485-0.66%12,100424億2257万+0.18%28.521.48
10/314,5704,5904,5004,515-0.77%15,200427億633万+0.62%28.711.49
10/304,5054,5504,4654,550+1%25,400430億3739万+1.2%28.931.5
10/294,4404,5404,3954,505+1.46%20,600426億1174万0%28.641.49
10/284,4104,5154,4054,440+1.25%22,500419億9692万-1.9%28.231.47
10/254,4404,4654,3254,385-1.79%29,500414億7669万-3.63%27.881.45
10/244,6804,6804,4404,465-3.15%54,900422億3339万-2.49%28.391.47
10/234,4154,7604,3654,610+6.1%188,500436億492万+0.13%29.311.52
10/214,3254,3554,3204,345+0.46%4,200410億9834万-5.95%27.631.43
10/184,3304,4154,3054,325-0.12%16,100409億917万-6.99%27.51.43
10/174,3354,3604,3304,330-0.92%11,100409億5646万-7.26%27.531.43
10/164,3454,4404,3454,370-0.68%11,800413億3481万-6.66%27.791.44
10/154,4704,4704,4004,4000%7,100416億1857万-6.06%27.981.45
10/114,3854,4004,3354,400+1.27%6,600416億1857万-6.1%27.981.45
10/104,4104,4304,3304,345-1.47%12,200410億9834万-7.22%27.631.43
10/094,4504,4954,4054,410-0.9%11,700417億1316万-5.83%28.041.46
10/084,4354,4754,4304,450+0.34%6,400420億9151万-4.89%28.291.47
10/074,4554,4554,4154,435-0.22%2,900419億4963万-5.13%28.21.46
10/044,4904,5504,3904,445-0.11%11,000420億4422万-4.78%28.261.47
10/034,5654,5654,4204,450-3.16%15,100420億9151万-4.55%28.291.47
10/024,4604,6554,4604,595+1.1%16,800434億6303万-1.31%29.221.52
10/014,6204,6354,5054,545-2.05%23,200429億9010万-2.09%28.91.5
09/304,6504,6804,6154,640-1.38%12,200438億8868万+0.11%29.51.53
09/274,7454,8054,7004,705-1.36%16,600445億350万+1.77%29.921.55
09/264,7554,8554,7404,770+0.74%19,300451億1832万+3.49%30.331.58
09/254,7054,7954,7054,735-0.53%14,800447億8726万+3.11%30.111.56
09/244,7904,8404,7304,760-0.1%25,200450億2373万+4.02%30.271.57
09/204,9954,9954,7654,765-5.08%56,400450億7102万+4.45%30.31.57
09/195,1205,1205,0205,020-0.59%18,800474億8301万+10.35%31.921.66
09/185,1505,1905,0205,050-1.17%20,900477億6677万+11.53%32.111.67
09/175,0005,1504,9055,110+0.59%18,900483億3430万+13.51%32.491.69
09/135,0505,1505,0305,080+1.2%38,000480億5054万+13.6%32.31.68
09/125,0905,1304,9155,020-1.38%32,800474億8301万+12.99%31.921.66
09/114,9005,0904,8805,090+5.71%43,200481億4512万+15.29%32.361.68
09/104,6804,8904,6004,815+3.44%33,700455億4396万+9.83%30.621.59
09/094,4454,7154,4304,655+5.32%34,400440億3056万+6.67%29.61.54
09/064,4454,4454,4154,420-0.56%3,200418億775万+1.54%28.11.46
09/054,3104,4454,3104,445+2.77%11,500420億4422万+2.09%28.261.47
09/044,3354,3504,3204,325-0.35%4,600409億917万-0.67%27.51.43
09/034,3054,3454,3004,340+0.93%3,200410億5105万-0.62%27.61.43
09/024,2904,3454,2804,300-1.15%5,800406億7270万-1.49%27.341.42
08/304,2854,3504,2854,350+1.64%6,200411億4564万-0.3%27.661.44
08/294,2704,3204,2604,280-0.12%5,400404億8352万-1.83%27.211.41
08/284,2904,3004,2754,285-0.12%2,700405億3082万-1.7%27.251.42
08/274,3254,3254,2754,290+0.82%6,300405億7811万-1.52%27.281.42
08/264,2954,3204,2554,255-2.52%11,800402億4705万-2.23%27.051.41
08/234,3954,4104,3404,365+0.23%11,100412億8752万+0.3%27.751.44
08/224,3254,3554,3104,355+0.46%6,100411億9293万+0.3%27.691.44
08/214,3654,3654,2954,335-0.69%4,300410億375万-0.02%27.561.43
08/204,3304,3804,3254,365+0.81%8,800412億8752万+0.81%27.751.44
08/194,4004,4104,3304,330-1.93%11,000409億5646万+0.16%27.531.43
08/164,4704,4704,3904,415-0.45%11,200417億6046万+2.22%28.071.46
08/154,3654,4554,3654,435-1%12,000419億4963万+2.9%28.21.46
08/144,4204,4804,4204,480+1.47%8,700423億7528万+4.09%28.491.48
08/134,2904,4154,2904,415+1.26%11,900417億6046万+2.79%28.071.46
08/094,3804,3954,3454,360+0.46%7,200412億4022万+1.68%27.721.44
08/084,2904,3754,2904,340+0.35%6,800410億5105万+1.35%27.61.43
08/074,2654,3304,2504,325-0.12%10,500409億917万+1.19%27.51.43
08/064,1554,3454,1554,330+0.58%8,800409億5646万+1.38%27.531.43
08/054,3504,3654,2804,305-1.49%15,500407億1999万+0.87%27.371.42