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
12/301,6901,6901,6401,655-2.19%51,300179億4020万+3.7%14.992.61
12/271,6351,7121,6181,692+1.81%153,100183億4128万+6.62%15.332.67
12/261,6851,6861,6491,662-1.42%124,800180億1608万+5.46%15.062.62
12/251,7101,7101,6861,686-0.41%60,800182億7624万+7.73%15.272.66
12/241,7091,7151,6901,693+0.24%81,100183億5212万+8.87%15.342.67
12/231,6801,7151,6711,689+2.24%123,600183億876万+9.39%15.32.66
12/201,6301,6641,6221,652+1.85%96,800179億768万+7.76%14.972.6
12/191,6301,6411,6141,622-0.43%53,600175億8248万+6.43%14.692.56
12/181,6411,6421,5911,629-0.43%102,300176億5836万+7.52%14.762.57
12/171,6401,6571,6251,636+0.25%54,400177億3424万+8.63%14.822.58
12/161,5991,6441,5821,632+1.12%72,100176億9088万+9.02%14.792.57
12/131,6881,6951,6101,614-3.81%122,800174億9576万+8.47%14.622.54
12/121,7001,7161,6351,678-0.71%160,100181億8952万+13.53%15.22.65
12/111,6571,6951,6411,690+3.05%165,000183億1960万+15.28%15.312.66
12/101,5751,6481,5751,640+4.53%163,100177億7760万+12.79%14.862.59
12/091,5601,5801,5541,569+1.36%82,900170億796万+8.58%14.212.47
12/061,5311,5511,5111,548-0.64%83,500167億8032万+7.72%14.022.44
12/051,5671,5901,5551,558+0.71%158,500168億8872万+8.87%14.112.46
12/041,4961,5481,4901,547+3.55%193,700167億6948万+8.56%14.022.44
12/031,4551,4991,4441,494+1.77%73,100161億9496万+5.29%13.532.36
12/021,4671,4791,4561,468+0.2%67,000159億1312万+3.6%13.32.31
11/291,4801,4951,4651,465-0.68%111,400158億8060万+3.24%13.272.31
11/281,4951,5151,4641,475+0.27%215,300159億8900万+3.15%13.362.33
11/271,4501,4791,4481,471+2.29%160,100159億4564万+2.15%13.332.32
11/261,4311,4551,4221,438+1.27%78,400155億8792万-0.76%13.032.27
11/251,4441,4441,4141,420+0.07%65,100153億9280万-2.74%12.862.24
11/221,4131,4401,4031,419+1.28%89,300153億8196万-3.67%12.862.24
11/211,4111,4181,3791,401-1.27%97,700151億8684万-5.59%12.692.21
11/201,4131,4261,4081,419+0.28%51,500153億8196万-5.21%12.862.24
11/191,4331,4341,4051,415-1.12%66,200153億3860万-6.29%12.822.23
11/181,4191,4551,4191,431+1.49%138,400155億1204万-6.1%12.962.26
11/151,3861,4251,3861,410+0.57%84,500152億8440万-8.14%12.772.22
11/141,3991,4111,3931,402+0.21%55,000151億9768万-9.49%12.72.21
11/131,4021,4101,3811,399-0.99%103,100151億6516万-10.32%12.672.21
11/121,4021,4261,4011,413+0.28%70,000153億1692万-9.94%12.82.23
11/111,3781,4151,3781,409+2.32%91,500152億7356万-10.71%12.762.22
11/081,3921,3921,3701,377-0.36%118,600149億2668万-13.23%12.482.17
11/071,3871,4021,3801,382-0.72%79,100149億8088万-13.35%12.522.18
11/061,4121,4121,3821,392-0.71%105,900150億8928万-13.05%12.612.19
11/051,4101,4161,3911,402+1.45%136,000151億9768万-12.87%12.72.21
11/011,4201,4201,3721,382-0.65%144,600149億8088万-14.59%12.522.18
10/311,4211,4361,3841,391-0.43%139,000150億7844万-14.61%12.62.19
10/301,4011,4211,3861,397-0.64%164,500151億4348万-14.82%12.662.2
10/291,4401,4401,3901,406-2.5%295,300152億4104万-14.74%12.742.22
10/281,4921,5001,4351,442-5.19%399,500156億3128万-13.03%13.062.27
10/251,4011,5291,3811,521-12.13%788,900164億8764万-8.65%13.782.4
10/241,7311,7481,6741,7310%185,200187億6404万+3.65%15.682.73
10/231,6891,7311,6881,731+2.18%78,600187億6404万+3.78%15.682.73
10/211,7211,7381,6861,694-1.45%83,500183億6296万+1.68%15.352.67
10/181,7451,7731,7121,719-0.92%68,200186億3396万+3.24%15.572.71
10/171,7071,7451,7071,735+1.88%54,000188億740万+4.2%15.722.74
10/161,7271,7391,7011,703-1.05%56,000184億6052万+2.16%15.432.69
10/151,7611,7841,7101,721-1.09%92,600186億5564万+3.18%15.592.71
10/111,7691,7771,7271,740-1.02%79,100188億6160万+4.13%15.762.74
10/101,7391,7741,7081,758+1.97%129,700190億5672万+5.08%15.932.77
10/091,7331,7481,7051,724-1.65%89,300186億8816万+3.05%15.622.72
10/081,7071,7791,6961,753+4.41%176,000190億252万+4.72%15.882.76
10/071,6401,6851,6331,679+2.69%82,400182億36万+0.36%15.212.65
10/041,6241,6561,6181,635+1.24%61,400177億2340万-2.04%14.812.58
10/031,6251,6251,5841,615-1.52%81,600175億660万-3.06%14.632.55
10/021,5751,6461,5751,640+3.93%80,500177億7760万-1.44%14.862.59
10/011,5501,6001,5491,578+2%55,500171億552万-4.94%14.32.49
09/301,5781,5791,5301,547-2.7%89,500167億6948万-6.86%14.022.44
09/271,6351,6351,5631,590-2.09%160,500172億3560万-4.33%14.42.51
09/261,6551,6801,6131,624-0.98%72,500176億416万-2.52%14.712.56
09/251,6691,6691,6131,640-1.62%91,100177億7760万-1.97%14.862.59
09/241,6291,6851,6291,667+2.33%64,800180億7028万-0.54%15.12.63
09/201,6531,6531,6141,629-0.31%52,500176億5836万-2.92%14.762.57
09/191,6121,6611,6121,634+0.99%88,900177億1256万-2.74%14.82.58
09/181,6471,6701,5951,618-1.76%95,400175億3912万-3.92%14.662.55
09/171,6351,6701,6121,647-1.67%100,700178億5348万-2.54%14.922.6
09/131,7141,7151,6711,6750%48,900181億5700万-1.24%15.172.64
09/121,6851,6901,6571,675-0.59%65,900181億5700万-1.53%15.172.64
09/111,7101,7311,6661,685-2.03%126,700182億6540万-1.29%15.272.66
09/101,7751,7921,7151,720-2.71%82,500186億4480万+0.12%15.582.71
09/091,7241,7731,6861,768+2.08%94,500191億6512万+2.37%16.022.79
09/061,7941,8031,7301,732-3.99%113,000187億7488万-0.35%15.692.73
09/051,8131,8391,7831,804+0.45%197,600195億5536万+2.91%16.342.84
09/041,7701,7981,7131,796+2.22%159,200194億6864万+1.7%16.272.83
09/031,7181,7741,7091,757+1.04%128,600190億4588万-1.29%15.922.77
09/021,7331,7691,6931,739+0.12%204,700188億5076万-3.23%15.752.74
08/301,6701,7951,6531,737+10.78%448,700188億2908万-3.98%15.742.74
08/291,5891,6061,5381,568+0.19%59,600169億9712万-13.7%14.212.47
08/281,6001,6151,5501,565-0.76%58,700169億6460万-14.67%14.182.47
08/271,5391,6201,5351,577+2.74%144,000170億9468万-14.85%14.292.49
08/261,5251,5831,5191,535-3.22%112,100166億3940万-17.91%13.912.42
08/231,5191,6151,5151,586+0.89%212,600171億9224万-15.95%14.372.5
08/221,7031,7031,5581,572-8.12%302,800170億4048万-17.04%14.242.48
08/211,7501,7581,6821,711-3.82%158,400185億4724万-10.18%15.52.7
08/201,7451,7901,7191,779+2.83%126,700192億8436万-6.91%16.122.8
08/191,7481,7531,7021,730+0.99%101,700187億5320万-9.57%15.672.73
08/161,6901,7251,6761,713+1.42%149,200185億6892万-10.69%15.522.7
08/151,6881,7201,6571,689-2.54%139,800183億876万-12.12%15.32.66
08/141,7761,7891,6891,733-0.97%182,500187億8572万-10.11%15.72.73
08/131,7321,7751,7001,750-2.67%152,000189億7000万-9.37%15.852.76
08/091,8151,8391,7901,7980%159,300194億9032万-6.94%16.292.83
08/081,8291,8321,7561,798-2.34%278,000194億9032万-6.94%16.292.83
08/071,9732,0041,8271,841-6.02%287,000199億5644万-4.71%16.682.9
08/061,8961,9771,8761,959+1.19%302,400212億3556万+1.5%17.753.09
08/052,0212,0221,8761,936-5.1%263,900209億8624万+0.62%17.543.05