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
12/30573580569569-1.39%458,8001281億7692万-2.57%11.921.3
12/27575579571577-0.69%912,4001299億7905万-1.2%12.091.32
12/26579581575581+1.04%919,7001308億8012万-0.51%12.171.33
12/25574578573575-0.35%527,3001295億2852万-1.54%12.051.31
12/245775805745770%554,4001299億7905万-1.2%12.091.32
12/23579582576577-0.35%579,5001299億7905万-1.2%12.091.32
12/20580583579579-0.86%571,3001304億2959万-0.86%12.131.32
12/19580584578584+0.52%556,3001315億5592万-0.17%12.231.33
12/18587587578581-1.02%585,0001308億8012万-0.68%12.171.33
12/17579589577587+0.86%954,5001322億3172万+0.17%12.31.34
12/16584591582582-0.51%832,1001311億539万-0.68%12.191.33
12/135905915785850%1,334,4001317億8119万-0.17%12.261.33
12/12589590585585-1.02%561,7001317億8119万-0.17%12.261.33
12/11590593589591-0.34%729,5001331億3279万+0.68%12.381.35
12/10596601587593-1.17%1,197,6001335億8333万+1.02%12.421.35
12/09600606597600+0.5%1,384,7001351億6020万+2.21%12.571.37
12/06591599589597+1.19%720,1001344億8439万+1.7%12.511.36
12/05590593587590+0.34%410,4001329億753万+0.68%12.361.35
12/04582589582588+1.03%521,8001324億5699万+0.34%12.321.34
12/03577583575582-0.68%540,1001311億539万-0.85%12.191.33
12/025835885815860%736,6001320億646万-0.34%12.281.34
11/29583588579586+1.21%679,7001320億646万-0.34%12.281.34
11/28582583575579-0.52%691,9001304億2959万-1.53%12.131.32
11/27590592581582+0.17%654,0001311億539万-1.02%12.191.33
11/26578585576581+1.04%1,526,3001308億8012万-1.19%12.171.33
11/25575580575575+0.35%506,2001295億2852万-2.21%12.051.31
11/22579582573573-0.69%585,9001290億7799万-2.55%121.31
11/21575579568577+0.17%692,9001299億7905万-1.87%12.091.32
11/20587590574576-1.71%851,0001297億5379万-2.04%12.071.31
11/19582587581586+0.17%696,6001320億646万-0.17%12.281.34
11/18587587583585-0.51%648,7001317億8119万-0.17%12.261.33
11/15600600588588-2%1,450,0001324億5699万+0.51%12.321.34
11/14593600592600+0.84%1,337,7001351億6020万+2.74%12.571.37
11/135926005885950%1,195,7001340億3386万+2.06%12.471.36
11/12596606592595+1.54%2,106,9001340億3386万+2.23%12.471.36
11/115866025715860%2,142,8001320億646万+0.86%12.281.34
11/08597597585586-1.18%702,2001320億646万+1.03%12.281.34
11/07589594588593+0.17%670,6001335億8333万+2.42%12.421.35
11/06600600591592-1.17%682,2001333億5806万+2.6%12.41.35
11/05593600585599+2.22%1,063,6001349億3493万+4.17%12.551.37
11/01585591584586-0.85%477,5001320億646万+2.27%12.281.34
10/31594599590591+0.34%743,9001331億3279万+3.32%12.381.35
10/30600602584589-3.44%3,215,6001326億8226万+3.33%12.341.34
10/29598616594610+2.18%2,974,1001374億1287万+7.21%12.781.39
10/28591598591597+1.53%742,2001344億8439万+5.29%12.511.36
10/25589591587588+0.34%669,7001324億5699万+3.89%12.321.34
10/24591594586586-0.51%853,6001320億646万+3.72%12.281.34
10/23590591584589+0.17%809,8001326億8226万+4.62%12.341.34
10/21578590573588+2.08%1,393,8001324億5699万+4.63%12.321.34
10/18574580574576-0.52%598,4001297億5379万+2.86%12.071.31
10/17571581570579+1.58%1,117,0001304億2959万+3.58%12.131.32
10/165765855685700%2,243,8001284億219万+2.33%11.941.3
10/15564571563570+2.52%1,412,0001284億219万+2.52%11.941.3
10/115565585515560%1,545,1001252億4845万+0.36%11.651.27
10/10560561554556-1.24%516,7001252億4845万+0.54%11.651.27
10/09563569562563-1.23%965,4001268億2532万+1.99%11.81.28
10/08572573566570-0.18%920,9001284億219万+3.64%11.941.3
10/07567572562571+0.88%1,548,4001286億2745万+4.2%11.961.3
10/04557568553566+0.89%1,334,3001275億112万+3.66%11.861.29
10/03567569558561-1.58%1,462,3001263億7478万+3.13%11.751.28
10/02554571554570+3.26%2,591,0001284億219万+4.97%11.941.3
10/01544558543552+1.28%882,1001243億4738万+2.22%11.561.26
09/30539548535545+0.18%982,6001227億7051万+1.11%11.421.24
09/27551552541544-0.91%986,5001225億4524万+0.93%11.41.24
09/26561564548549-1.61%1,838,5001236億7158万+2.04%11.51.25
09/25556559556558+0.18%541,0001256億9898万+3.91%11.691.27
09/24557560555557-0.36%688,1001254億7371万+4.11%11.671.27
09/20560563554559+0.54%2,432,6001259億2425万+5.08%11.711.28
09/19563570555556-1.94%1,458,7001252億4845万+5.3%11.651.27
09/18565570564567+1.61%2,406,2001277億2638万+7.79%11.881.29
09/17555560553558+0.9%1,278,8001256億9898万+6.69%11.691.27
09/13550556549553+0.91%1,353,4001245億7265万+6.14%11.591.26
09/12549551544548+0.55%1,504,1001234億4631万+5.38%11.481.25
09/11540548532545+0.18%1,993,0001227億7051万+5.01%11.421.24
09/10547549543544-0.55%757,6001225億4524万+4.82%11.41.24
09/09533547532547+2.82%1,343,1001232億2104万+5.39%11.461.25
09/06530535530532+0.38%1,392,7001198億4204万+2.5%11.151.21
09/055325365285300%1,125,7001193億9151万+1.92%11.11.21
09/04528530522530+0.38%1,182,6001193億9151万+1.73%11.11.21
09/03523529521528+1.73%1,303,1001189億4097万+1.15%11.061.2
09/02515520514519+0.39%804,6001169億1357万-0.95%10.871.18
08/30519521512517+0.58%2,449,7001164億6303万-1.71%10.831.18
08/29521522511514-0.77%1,898,6001157億8723万-2.65%10.771.17
08/28517520511518-0.96%1,302,5001166億8830万-2.26%10.851.18
08/27523528520523+1.36%1,654,8001178億1464万-1.69%10.961.19
08/26520526515516-2.46%1,006,5001162億3777万-3.37%10.811.18
08/23529535524529+0.76%1,399,4001191億6624万-1.49%11.081.21
08/22537538521525-1.13%1,147,9001182億6517万-2.42%111.2
08/21527536526531+0.19%2,162,0001196億1677万-1.67%11.121.21
08/20507532504530+5.79%3,020,3001193億9151万-2.21%11.11.21
08/19489501488501+3.94%2,062,2001128億5876万-7.73%10.51.14
08/16469485469482+2.77%1,806,5001085億7869万-11.72%10.11.1
08/15484486466469-3.1%2,102,2001056億5022万-14.57%9.831.07
08/14497499480484-1.43%1,584,3001090億2922万-12.48%10.141.1
08/13514514487491-5.76%3,837,5001106億609万-11.69%10.291.12
08/09526537520521+0.19%2,165,6001173億6410万-6.8%10.921.19
08/08531532514520-3.35%1,970,0001171億3884万-7.14%10.891.19
08/07540543535538-1.47%2,210,4001211億9364万-4.1%11.271.23
08/06530546529546+1.11%2,313,3001229億9578万-2.67%11.441.25
08/05543547535540-0.55%1,280,8001216億4418万-3.74%11.311.23