株価チャート

2019/07/25～2019/12/19

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
12/191,4491,5131,4431,452+2.11%298,400744億948万+5.37%-6.03
12/181,4911,5721,4081,422-1.8%762,000728億7209万+4.02%-5.91
12/171,3851,4511,3521,448+9.28%312,400742億449万+6.63%-6.02
12/161,3601,3691,3241,325-2.86%142,400679億121万-1.71%-5.5
12/131,4101,4111,3641,364-2.5%186,400698億9981万+1.49%-5.67
12/121,3791,4021,3671,399+1.3%78,800716億9343万+4.56%-5.81
12/111,3941,4141,3801,381-1.36%97,700707億7100万+3.76%-5.74
12/101,3981,4131,3851,400+2.34%101,400717億4468万+5.74%-5.82
12/091,4281,4281,3621,368-2.15%98,100701億480万+3.79%-5.68
12/061,3691,4131,3681,398+2.04%96,800716億4218万+6.55%-5.81
12/051,4191,4351,3671,370-3.86%238,200702億729万+4.74%-5.69
12/041,4421,4461,4221,425-1.18%95,900730億2583万+9.36%-5.92
12/031,4361,4601,4311,442+0.35%111,600738億9702万+11.18%-5.99
12/021,5201,5201,4361,437-4.9%274,500736億4078万+11.48%-5.97
11/291,5221,5361,5031,511-0.07%239,200774億3300万+17.95%-6.28
11/281,4961,5171,4581,512+3.85%268,000774億8425万+19.15%-6.28
11/271,4711,4881,4361,456-0.88%352,300746億1446万+15.65%-6.05
11/261,3751,5051,3611,469+7.38%733,100752億8066万+17.52%-6.1
11/251,2991,3711,2991,368+6.29%371,000701億480万+10.23%-5.68
11/221,2691,2961,2571,287+1.02%108,000659億5385万+4.13%-5.35
11/211,2701,3271,2531,274+1.27%461,100652億7581万+3.24%-5.29
11/201,2341,2671,2331,258+1.94%209,100644億5602万+2.03%-5.23
11/191,2481,2521,2161,234-1.12%131,400632億2633万+0.16%-5.13
11/181,2171,2501,2111,248+3.4%189,200639億4365万+1.22%-5.18
11/151,2071,2411,1951,207+2.2%238,100618億4293万-2.11%-5.01
11/141,1911,2171,1161,181+0.34%346,800605億1077万-4.53%-4.91
11/131,2051,2061,1731,177-2.49%199,800603億583万-5.23%-4.89
11/121,2161,2181,1961,207-1.31%120,000618億4293万-3.29%-5.01
11/111,2171,2361,2031,223+0.82%100,500626億6272万-2.16%-5.08
11/081,2231,2261,1951,213-0.82%186,100621億5035万-3.04%-5.04
11/071,2191,2371,2161,223+0.49%94,200626億6272万-2.39%-5.08
11/061,2401,2481,2091,217-1.78%185,900623億5530万-3.11%-5.06
11/051,2571,2611,2341,239+0.24%115,900634億8251万-1.59%-5.15
11/011,2691,2751,2261,236-3.13%181,900633億2880万-2.06%-5.13
10/311,2701,2861,2651,276+0.79%89,500653億7828万+0.87%-5.3
10/301,2751,2991,2531,266-0.31%106,400648億6591万+0.16%-5.26
10/291,2291,2801,2291,270+3.08%139,400650億7086万+0.47%-5.28
10/281,2301,2401,2211,232+0.16%77,000631億2386万-2.45%-5.12
10/251,2441,2471,2221,230-0.08%84,600630億2138万-2.69%-5.11
10/241,2491,2521,2301,231-0.89%87,100630億7262万-2.76%-5.11
10/231,2431,2541,2121,2420%248,300636億3622万-1.97%-5.16
10/211,2381,2531,2331,242-0.48%64,000636億3622万-2.13%-5.16
10/181,2451,2631,2381,248-0.16%93,500639億4365万-1.81%-5.18
10/171,2531,2581,2341,250+1.05%82,100640億4612万-1.73%-5.19
10/161,2701,2741,2371,237-0.88%80,300633億8004万-2.9%-5.14
10/151,2471,2691,2351,248+1.79%68,800639億4365万-2.35%-5.18
10/111,2641,2641,2261,226-2%157,800628億1643万-4.29%-5.09
10/101,2881,2881,2511,251-1.03%86,100640億9736万-2.57%-5.2
10/091,2821,2891,2631,264-2.32%125,300647億6344万-1.79%-5.25
10/081,3181,3211,2911,294-1.82%124,800663億54万+0.39%-5.37
10/071,3241,3241,3021,318-0.45%88,000675億3023万+2.33%-5.47
10/041,2601,3241,2551,324+5.92%189,100678億3765万+2.95%-5.5
10/031,2681,2691,2481,250+0.08%121,100640億4612万-2.42%-5.19
10/021,2551,2601,2441,249-1.19%118,300639億9488万-2.5%-5.19
10/011,2811,2961,2591,264-1.71%170,800647億6344万-1.4%-5.25
09/301,2921,3081,2761,286-0.46%94,800658億9065万+0.16%-5.34
09/271,3151,3371,2861,292-2.86%146,000661億9807万+0.54%-5.37
09/261,3111,3571,2921,330+2.78%331,900681億4507万+3.42%-5.52
09/251,2741,2971,2641,294+2.05%118,900663億54万+0.7%-5.37
09/241,2551,2861,2461,268+0.63%132,800649億6838万-1.17%-5.27
09/201,2441,2701,2271,260+0.96%159,000645億5295万-1.72%-5.23
09/191,2611,2971,2421,248-0.95%204,800639億3816万-2.58%-5.18
09/181,2601,2641,2481,260-0.63%123,700645億5295万-1.64%-5.23
09/171,2621,2691,2551,2680%116,500649億6281万-1.17%-5.27
09/131,2701,2731,2571,268-0.94%114,300649億6281万-1.32%-5.27
09/121,3001,3291,2591,280-1.31%186,300655億7760万-0.47%-5.32
09/111,2711,2971,2541,297+1.89%79,500664億4855万+0.7%-5.39
09/101,2931,3061,2681,273-1.85%106,900652億1897万-1.32%-5.29
09/091,3381,3491,2851,297-2.85%158,800664億4855万+0.39%-5.39
09/061,3141,3551,3121,335+1.06%122,300683億9538万+2.85%-5.54
09/051,3111,3561,3011,321+0.76%189,200676億7813万+1.46%-5.49
09/041,2881,3131,2741,311-0.15%101,800671億6580万+0.23%-5.45
09/031,3011,3161,2871,3130%117,600672億6827万0%-5.45
09/021,2771,3221,2511,313+1.55%154,800672億6827万-0.53%-5.45
08/301,2651,3001,2561,293+3.69%132,600662億4362万-2.64%-5.37
08/291,2131,2501,2071,247+2.21%138,200638億8692万-6.66%-5.18
08/281,2251,2511,2151,220-1.77%155,000625億365万-9.29%-5.07
08/271,2701,3011,2411,242-2.13%150,100636億3076万-8.2%-5.16
08/261,2651,2741,2571,269-2.68%68,400650億1404万-6.69%-5.27
08/231,3121,3131,2861,304-1.36%95,000668億718万-4.75%-5.42
08/221,3421,3461,3121,3220%84,400677億2936万-3.92%-5.49
08/211,2761,3271,2641,322+2.24%103,900677億2936万-4.48%-5.49
08/201,2551,2991,2491,293+3.27%149,800662億4362万-7.11%-5.37
08/191,2311,2521,2301,252+1.13%78,000641億4309万-10.7%-5.2
08/161,2121,2661,2121,238+0.81%110,400634億2583万-12.51%-5.14
08/151,2161,2431,2121,228-3.31%209,700629億1351万-14.37%-5.1
08/141,2861,3041,2571,270-1.32%129,300650億6527万-12.53%-5.27
08/131,3101,3121,2801,287-3.01%104,400659億3622万-12.57%-5.35
08/091,3001,3801,2881,327+1.53%169,400679億8552万-11%-5.51
08/081,3101,3201,2741,307-1.28%177,500669億6087万-13.21%-5.43
08/071,3401,3441,3021,324-0.53%97,700678億3183万-13.12%-5.5
08/061,2941,3331,2621,331-1.11%171,200681億9045万-13.63%-5.53
08/051,4011,4161,3251,346-5.41%284,700689億5894万-13.72%-5.59
08/021,4251,4471,4031,423-2.2%150,800729億384万-9.77%-5.91
08/011,4471,4651,4411,455-0.34%61,400745億4328万-8.72%-6.04
07/311,4391,4601,4321,460+0.76%71,300747億9945万-9.32%-6.06
07/301,4691,4771,4381,449-2.36%164,200742億3589万-10.83%-6.02
07/291,5001,5021,4611,484-1.2%108,600731億3804万-9.51%-5.93
07/261,4851,5111,4751,502+0.87%148,300740億2516万-9.13%-6
07/251,4701,4901,4511,489+1.29%141,700733億8447万-10.73%-5.95