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
12/302,1112,1422,0552,123-1.12%259,600246億3720万-3.98%29.736.41
12/272,0702,1712,0702,147+3.22%310,200249億1572万-3.16%30.076.48
12/262,0872,1182,0502,080+0.48%242,300241億3819万-6.14%29.136.28
12/252,0872,1102,0502,070-1.57%161,700240億2214万-6.55%28.996.25
12/242,0512,1352,0512,103+2.99%196,600244億510万-5.18%29.456.35
12/232,2312,2312,0372,042-9.16%542,100233億3168万-8.02%28.166.07
12/202,2502,2902,2112,248+0.58%284,400256億8542万+1.26%316.68
12/192,1862,2692,1612,235+2.24%288,100255億3688万+1.13%30.826.64
12/182,1602,2102,1392,186+1.53%283,600249億7701万-0.68%30.146.5
12/172,0182,1772,0182,153+7.87%356,000245億9996万-1.78%29.696.4
12/162,0372,0501,9941,996-3.99%298,000228億609万-8.78%27.525.93
12/132,1552,1782,0742,079-3.88%248,600237億5444万-4.89%28.676.18
12/122,1802,1802,1382,163+0.28%103,000247億1422万-0.73%29.826.43
12/112,2372,2372,1502,157-3.62%236,600246億4566万-0.74%29.746.41
12/102,2102,2402,1752,238+1.77%154,600255億7116万+3.28%30.866.65
12/092,3102,3102,1902,199-4.27%267,300251億2555万+1.9%30.326.54
12/062,2232,3232,2222,297+3.42%256,200262億4529万+6.94%31.676.83
12/052,3602,3602,2042,221-3.73%398,000253億7692万+4.08%30.626.6
12/042,4102,4322,3072,307-5.02%335,000263億5955万+8.62%31.816.86
12/032,3802,4652,3752,429+0.91%213,400277億5351万+15.06%33.497.22
12/022,3872,4142,3712,407+0.71%118,800275億214万+15.11%33.197.15
11/292,3852,4012,3572,390-0.04%154,300273億790万+15.35%32.957.1
11/282,3452,4292,3222,391+2.18%461,100273億1932万+16.41%32.977.11
11/272,2802,3412,2492,340+2.86%305,100267億3660万+14.87%32.266.95
11/262,3022,3212,2352,275+0.57%300,400259億9392万+12.68%31.376.76
11/252,1412,3102,1382,262+6.6%689,900258億4538万+12.87%31.196.72
11/222,0752,1342,0522,122+2.51%223,200242億4575万+6.74%29.266.31
11/212,1412,1692,0672,070-3.18%215,600233億5456万+4.65%28.186.07
11/202,1302,1932,1082,138-0.51%364,900241億2177万+8.58%29.116.27
11/192,0492,1492,0472,149+5.39%482,300242億4587万+9.81%29.266.31
11/181,9912,0431,9582,039+2%186,100230億481万+4.78%27.765.98
11/151,9992,0261,9861,999-0.7%95,900225億5351万+3.09%27.225.87
11/141,9652,0181,9652,013+2.08%157,900227億1147万+4.03%27.415.91
11/132,0202,0371,9681,972-3.19%184,400222億4889万+1.91%26.855.79
11/121,9492,0461,9482,037+4.09%303,300229億8224万+5.33%27.735.98
11/111,9321,9771,9251,957+2.35%375,600220億7965万+1.5%26.645.74
11/082,0112,0141,9071,912-5.11%347,100215億7194万-0.73%26.035.61
11/072,0102,0332,0012,015+0.35%198,700227億3403万+4.68%27.435.91
11/061,9802,0441,9502,008+0.8%322,900226億5505万+4.58%27.345.89
11/051,9571,9951,9481,992+1.94%159,300224億7454万+3.97%27.125.85
11/011,9551,9701,9371,954-0.15%80,000220億4580万+1.98%26.65.73
10/311,9671,9691,9451,957-0.96%69,500220億7965万+2.09%26.645.74
10/301,9501,9821,9321,976+0.82%123,900222億9402万+2.97%26.95.8
10/291,9491,9791,9411,960+1.19%161,700221億1350万+2.24%26.695.75
10/281,9251,9461,9121,937+0.52%72,400218億5400万+1.04%26.375.68
10/251,9581,9691,9181,927-1.58%152,800217億4118万+0.57%26.245.66
10/241,9791,9841,9321,958+0.05%143,300220億9093万+2.09%26.665.75
10/231,8901,9651,8861,957+3.33%250,600220億7965万+2.03%26.645.74
10/211,8611,9111,8311,894+0.42%120,600212億976万-1.2%25.65.52
10/181,9081,9091,8741,886+0.27%137,900211億2018万-1.72%25.495.49
10/171,8691,9071,8621,881+1.57%193,500210億6419万-2.03%25.425.48
10/161,8501,8781,8481,852+0.33%149,900207億3943万-3.49%25.035.39
10/151,8601,8731,8421,846-0.22%103,400206億7224万-3.8%24.955.38
10/111,8561,8811,8471,850-0.48%120,300207億1704万-3.55%255.39
10/101,8741,8871,8581,859-1.06%113,200208億1782万-3.03%25.125.42
10/091,9041,9041,8751,879-1.36%136,900210億4179万-1.88%25.395.47
10/081,9801,9891,8951,905-4.37%341,900213億3295万-0.42%25.745.55
10/071,9781,9951,9541,992+2%180,700223億721万+4.35%26.925.8
10/041,9041,9551,8991,953+2.63%213,400218億7047万+2.9%26.395.69
10/031,8661,9091,8501,903+0.74%116,000213億1055万+0.53%25.725.54
10/021,8671,9031,8671,889-0.26%101,400211億5377万-0.26%25.535.5
10/011,9051,9201,8831,894+0.48%143,400212億976万-0.11%25.65.52
09/301,9362,0071,8811,885-2.13%403,100211億898万-0.74%25.475.49
09/271,9701,9801,8731,926-2.53%383,800215億6811万+1.21%26.035.61
09/261,9862,0191,9721,976-0.1%220,700221億2803万+3.78%26.75.76
09/251,9902,0061,9371,978-1.93%345,800221億5043万+3.89%26.735.76
09/241,9062,0231,9062,017+4.94%334,900225億8717万+5.93%27.265.88
09/201,9501,9501,9011,922-1.49%177,200209億5056万+1.16%25.285.45
09/191,9491,9761,9271,951+1.14%202,500212億6668万+2.74%25.665.53
09/181,9601,9811,9141,929-1.58%183,200210億2687万+1.63%25.375.47
09/171,9421,9891,9121,960+0.31%121,900213億6478万+3.1%25.785.56
09/131,9541,9711,9401,9540%121,900212億9938万+2.84%25.75.54
09/121,9391,9721,9251,954+1.09%149,500212億9938万+2.84%25.75.54
09/111,8911,9391,8701,933+1.26%174,100210億7047万+1.79%25.435.48
09/101,8821,9381,8491,909+2.36%246,300208億886万+0.42%25.115.41
09/091,8391,8721,8311,865+0.92%127,700203億2924万-2.05%24.535.29
09/061,8451,8651,8321,848+0.98%130,200201億4393万-3.35%24.315.24
09/051,8111,8431,8021,830+1.16%158,600199億4773万-4.74%24.075.19
09/041,8241,8241,7751,809-0.82%127,500197億1882万-6.32%23.85.13
09/031,7761,8411,7761,824+0.44%124,900198億8232万-6.08%23.995.17
09/021,8061,8231,7651,816+0.55%172,600197億9512万-6.97%23.895.15
08/301,7401,8361,7371,806+4.33%310,900196億8612万-8.04%23.765.12
08/291,7981,8431,7061,731-4.63%578,000188億6859万-12.35%22.774.91
08/281,9311,9381,8151,815-6.4%407,200197億8422万-8.7%23.875.15
08/271,9511,9631,9341,939+0.21%124,800211億3587万-3.05%25.515.5
08/261,9321,9451,8891,935-1.88%256,900210億9227万-3.68%25.455.49
08/231,9782,0121,9641,972-0.3%214,200214億9558万-2.18%25.945.59
08/221,9752,0091,9531,978+0.97%288,700215億6099万-2.13%26.025.61
08/211,9471,9781,9451,959-0.05%135,900212億3438万-3.35%25.625.52
08/201,9701,9851,9351,960-1.31%252,900212億4522万-3.54%25.645.53
08/191,9011,9961,9001,986+3.44%230,300215億2704万-3.22%25.985.6
08/161,9041,9211,8901,920+1.53%206,000208億1164万-8.48%25.115.41
08/151,8801,9461,8781,891-2.27%443,500204億9730万-11.35%24.735.33
08/142,0602,0781,8931,935-2.86%893,100209億7423万-10.79%25.315.46
08/131,9461,9981,9301,992+2.84%218,900215億9208万-9.54%26.065.62
08/091,9701,9781,9301,937-1.07%221,200209億9591万-13.37%25.345.46
08/081,9341,9741,9131,958+1.98%197,200212億2354万-13.71%25.615.52
08/071,9991,9991,9201,920-3.37%248,000208億1164万-16.99%25.115.41
08/061,8901,9981,8761,987-0.4%375,900215億3788万-15.73%25.995.6
08/052,0552,0551,9601,995-2.92%443,300216億2460万-16.67%26.15.62