株価チャート

2019/07/17~2019/12/11

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
12/115,5905,6105,5005,530-1.78%22,700232億5143万+9.66%80.4916.18
12/105,4305,6605,4305,630+1.81%30,900236億7189万+12.98%81.9516.47
12/095,3905,6105,3905,530+2.98%35,200232億5143万+12.35%80.4916.18
12/065,2905,4505,1805,370-2.19%59,300225億7870万+10.47%78.1715.71
12/055,8605,8605,4905,490-4.69%36,600230億8325万+14.09%79.9116.06
12/045,6005,7905,6005,760+1.41%24,000242億1849万+21.31%83.8416.85
12/035,6205,7405,5705,680-1.22%32,000238億8212万+21.42%82.6816.61
12/025,8305,8905,7305,750+0.35%40,000241億7645万+24.57%83.716.82
11/295,6205,9705,6205,730+1.42%75,200240億9235万+25.8%83.4116.76
11/285,9305,9305,5905,650-2.42%79,400237億5599万+26%82.2416.53
11/275,5805,8205,5705,790+4.7%99,500243億4463万+31.11%84.2816.94
11/265,4005,6605,3705,530+4.34%135,800232億5143万+27.48%80.4916.18
11/254,9505,3504,9505,300+7.4%77,800222億8438万+23.86%77.1515.5
11/225,0905,3204,9004,935-0.4%123,100207億4970万+16.69%71.8314.44
11/214,6004,9904,5004,955+4.98%107,100208億3379万+18.14%72.1214.49
11/204,3554,7554,3554,720+8.51%99,200198億4571万+13.19%68.713.81
11/194,3504,5204,2904,350-0.46%30,200182億9001万+3.87%63.3212.72
11/184,3054,5454,2754,370+2.46%49,300183億7410万+3.83%63.6112.78
11/154,2504,3254,2304,265-0.93%27,100179億3261万+0.54%62.0812.48
11/144,3604,3754,2804,305-0.12%22,400181億80万+0.37%62.6612.59
11/134,3804,3804,3054,310-1.49%13,800181億2182万-0.46%62.7412.61
11/124,3304,4204,3304,375+1.27%22,500183億9512万+0.46%63.6812.8
11/114,3304,4904,2604,320+0.82%57,900181億6387万-1.14%62.8812.64
11/084,1654,3204,1604,285+3.5%56,800180億1671万-2.48%62.3712.53
11/074,0704,1654,0004,140+2.86%24,000174億704万-6.4%60.2612.11
11/064,1354,1354,0154,025-2.31%21,000169億2351万-9.65%58.5911.77
11/054,0704,1654,0354,120+2.74%22,700173億2295万-8.28%59.9712.05
11/014,0404,1003,9604,010-2.79%35,300168億6044万-11.26%58.3711.73
10/313,9804,1603,9304,125+5.5%42,300173億4397万-9.26%60.0412.07
10/304,0104,0903,8703,910-2.49%46,200164億3998万-14.48%56.9111.44
10/294,1004,1254,0104,010-2.55%40,300168億6044万-13.05%58.3711.73
10/284,2604,4954,1154,115-2.95%89,400173億192万-11.26%59.912.04
10/253,9654,2603,9654,240+7.21%137,400178億2750万-8.93%61.7212.4
10/243,8653,9653,8203,955+0.51%182,500166億2919万-15.4%57.5711.57
10/233,7904,0353,7653,935+2.34%74,900165億4510万-16.44%57.2811.51
10/213,9803,9953,8053,845-5.06%113,400161億6668万-19.15%55.9711.25
10/184,1454,2104,0004,050-0.12%54,600170億2863万-15.75%58.9511.85
10/174,0604,1903,9804,0550%55,800170億4965万-16.41%59.0211.86
10/164,3704,4404,0404,055-7.1%101,500170億4965万-17.21%59.0211.86
10/154,3404,5554,1704,365-15.57%214,300183億5307万-11.69%63.5412.77
10/114,8955,3204,8955,170+6.27%76,200217億3778万+3.61%75.2515.12
10/105,1905,1904,8254,865-6.26%48,200204億5537万-2.93%70.8114.23
10/095,3405,3705,1205,190-4.6%35,400218億2187万+2.71%75.5515.18
10/085,7505,8105,4005,440+1.68%118,100228億7302万+7.19%79.1815.91
10/075,0705,5005,0505,350+8.52%106,700224億9461万+5.25%77.8715.65
10/044,8754,9654,8054,930+4.12%29,300207億2867万-3.09%71.7614.42
10/034,8654,8854,7254,735-4.05%15,800199億878万-7.5%68.9213.85
10/024,9304,9754,8154,935-1.5%25,600207億4970万-4.45%71.8314.44
10/014,8705,1304,8705,010+1.73%42,000210億6504万-3.75%72.9314.65
09/305,0105,0804,9054,925-0.91%28,300207億765万-6.17%71.6914.41
09/274,8505,0204,8054,970+3.76%32,400208億9686万-6.28%72.3414.54
09/264,7904,9104,7554,790+2.24%31,400201億4003万-10.7%69.7214.01
09/254,7604,7754,6354,685-1.99%16,700196億9855万-13.61%68.1913.7
09/244,8354,9104,7704,780-2.55%23,400200億9798万-12.92%69.5813.98
09/204,6304,9254,6304,905+6.05%34,300206億2356万-11.59%71.414.35
09/194,6454,7304,5304,625+0.54%23,100194億4627万-17.43%67.3213.53
09/184,6504,8304,5804,600-2.23%32,400193億4116万-18.81%66.9613.46
09/174,8204,8204,5404,705-2.39%31,600197億8264万-17.7%68.4913.76
09/135,0605,0604,8104,820-5.68%26,000202億6617万-16.54%70.1614.1
09/125,1305,1405,0505,1100%9,700214億8550万-12.47%74.3814.95
09/115,1005,1705,0205,110-0.78%17,600214億8550万-13.51%74.3814.95
09/105,2305,2805,0305,150-1.53%17,800216億5369万-14.01%74.9615.06
09/095,1505,3505,0105,230+1.16%42,600219億9005万-14.02%76.1315.3
09/065,5005,5005,0505,170-6.68%55,300217億3778万-16.37%75.2515.12
09/055,7405,7505,4205,540-3.32%25,500232億9348万-11.91%80.6416.2
09/045,7905,8705,7005,730-2.72%16,300240億9235万-10.15%83.4116.76
09/035,7505,9305,5605,890+2.43%14,600247億6509万-8.84%85.7317.23
09/025,6405,8405,3205,750+2.31%17,000241億7645万-12.13%83.716.82
09/01株式分割 1→2
08/305,5105,6805,3605,620+2.93%10,400236億2985万-15.36%81.816.44
08/295,7305,7305,2505,460-4.71%13,300229億5711万-19.11%79.4815.97
08/285,7805,7805,4955,730-2.47%26,400240億9235万-16.51%83.4116.76
08/275,9806,0305,8455,875-1.26%8,800247億202万-15.67%85.5217.18
08/266,0206,1905,9055,950-2.62%19,000250億1737万-15.92%86.6117.4
08/236,2556,2556,0106,110-2.55%24,600256億9010万-15.01%88.9417.87
08/226,4156,5006,2556,270-3.39%23,800263億6284万-13.99%91.2718.34
08/216,2406,4956,1556,490+3.51%28,400272億8785万-12.18%94.4718.98
08/206,3206,3706,2206,270-0.87%14,800263億6284万-16.23%91.2718.34
08/196,4006,4006,1406,325+0.96%32,400265億9409万-16.47%92.0718.5
08/166,2356,6006,2356,265+0.48%73,200263億4181万-18.05%91.1918.33
08/156,0606,4105,8806,235-0.16%60,200262億1568万-19.15%90.7618.24
08/145,9906,3555,6756,245+6.21%80,400262億5772万-19.72%90.918.27
08/136,0806,2855,8005,880-4.31%93,200247億2304万-25.07%85.5917.2
08/096,5606,6206,1206,145-4.13%119,400258億3726万-22.53%89.4517.97
08/086,7856,8256,3006,410-6.42%117,800269億5148万-20%93.318.75
08/077,2407,2756,7706,850-4.06%70,800288億151万-15.26%99.7120.04
08/067,1457,2257,0407,140-4.61%70,600300億2084万-12.3%103.9320.89
08/057,7157,7507,3107,485-2.98%29,800314億7143万-8.62%108.9521.89
08/027,9007,9007,6007,715-1.66%17,600324億3848万-6.1%112.322.57
08/017,5657,8907,5507,845+1.23%26,600329億8508万-4.7%114.1922.95
07/317,7507,8457,7257,750-1.02%15,400325億8565万-5.99%112.8122.67
07/307,9007,9007,7807,830-1.45%12,200329億2201万-5.15%113.9722.9
07/298,1958,1957,9007,945-2.52%29,200334億554万-3.92%115.6523.24
07/268,3308,3308,1308,150-2.8%36,400342億6749万-1.67%118.6323.84
07/258,1508,3858,0458,385+1.33%18,600352億5557万+0.96%122.0524.53
07/248,3858,3858,2508,275-0.84%13,200347億9306万-0.6%120.4524.21
07/238,5958,5958,3258,345-3.13%33,000350億8738万-0.05%121.4724.41
07/228,7508,7508,4258,615-1.54%50,800362億2262万+2.82%125.425.2
07/198,7558,8758,5608,750+1.33%53,400367億9025万+4.2%127.3625.59
07/188,7308,7858,4608,635-1.65%56,600363億672万+2.76%125.6925.26
07/178,7459,1408,7308,780-0.79%62,000369億1638万+4.45%127.825.68