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
12/301,6011,6011,5551,569-2.79%72,200322億2945万-2.18%17.661.06
12/271,6061,6351,5921,614-1.82%100,300331億5381万+0.56%18.171.09
12/261,6401,6561,6331,644+0.67%57,000337億7006万+2.62%18.511.11
12/251,6121,6511,6121,633-0.73%35,100335億4410万+2.25%18.381.1
12/241,6311,6571,6201,645+0.8%60,300337億9060万+3.26%18.521.11
12/231,6551,6581,6291,632-1.45%54,800335億2356万+2.71%18.371.1
12/201,6361,6631,6361,656+0.91%82,400340億1655万+4.48%18.641.12
12/191,6501,6571,6341,641-0.73%74,100337億843万+3.8%18.471.11
12/181,6591,6601,6421,653-0.36%91,400339億5493万+4.89%18.611.12
12/171,6261,6641,6211,659+2.79%101,900340億7818万+5.67%18.671.12
12/161,6051,6251,6041,614+0.69%76,900331億5381万+3.46%18.171.09
12/131,6021,6101,5901,603+0.44%119,600329億2786万+3.35%18.041.08
12/121,5841,6091,5841,596+0.95%93,300327億8407万+3.5%17.971.08
12/111,6291,6391,5761,581-2.95%148,300324億7595万+3.06%17.81.07
12/101,5701,6291,5651,629+3.69%174,600334億6194万+6.68%18.341.1
12/091,5741,5841,5561,571+0.83%55,700322億7053万+3.49%17.681.06
12/061,5581,5631,5361,558-0.51%84,500320億350万+3.11%17.541.05
12/051,5811,5841,5631,566-1.45%106,100321億6783万+4.12%17.631.06
12/041,5911,6001,5701,589-0.13%80,400326億4028万+6.15%17.891.07
12/031,5641,6041,5461,591+1.21%94,300326億8136万+6.92%17.911.08
12/021,5711,6011,5611,572+1.29%78,600322億9108万+6.36%17.71.06
11/291,5841,5981,5451,552-0.96%100,800318億8025万+5.65%17.471.05
11/281,5781,6031,5601,567-0.44%68,100321億8837万+7.33%17.641.06
11/271,6081,6101,5721,574-1.19%85,900323億3216万+8.55%17.721.06
11/261,6251,6621,5831,593+0.5%161,600327億2245万+10.63%17.931.08
11/251,5881,6051,5671,585+2.06%88,200325億5811万+10.92%17.841.07
11/221,5491,5881,5481,553+1.9%130,500319億79万+9.44%17.481.05
11/211,5131,5441,5031,524+0.4%142,400313億509万+8.09%17.151.03
11/201,5401,5401,4961,518-1.43%163,700311億8184万+8.35%17.091.03
11/191,5551,5781,5161,540-0.52%145,000316億3375万+10.63%17.331.04
11/181,5421,5801,5331,548+0.45%163,000317億9808万+12.09%17.421.05
11/151,5291,5501,4981,541+0.78%190,400316億5429万+12.4%17.351.04
11/141,4951,5471,4951,529+2.89%265,300314億780万+12.43%17.211.03
11/131,4241,5221,4231,486+4.35%423,500305億2452万+10.16%16.731
11/121,4111,4571,4021,424+2.15%221,900292億5095万+6.27%16.030.96
11/111,3371,4111,3111,394+1.46%332,900286億3471万+4.58%15.690.94
11/081,4101,4101,3701,374-1.65%90,200282億2388万+3.31%15.470.93
11/071,4001,4061,3861,397-0.57%90,800286億9633万+5.28%15.730.94
11/061,4081,4081,3891,405+0.72%83,500288億6066万+6.2%15.820.95
11/051,4021,4121,3941,395+0.22%68,200286億5525万+5.76%15.70.94
11/011,3841,4041,3821,392+0.29%65,500285億9362万+5.94%15.670.94
10/311,4021,4151,3871,388-1%70,200285億1146万+5.87%15.620.94
10/301,3801,4021,3771,402+2.71%109,600287億9904万+7.35%15.780.95
10/291,3331,3781,3301,365+2.63%115,300280億3901万+4.84%15.360.92
10/281,3491,3501,3301,330-0.82%52,200273億2006万+2.31%14.970.9
10/251,3401,3461,3261,341+0.75%53,100275億4601万+3.31%15.090.91
10/241,3481,3481,3271,331-0.15%55,500273億4060万+2.62%14.980.9
10/231,3301,3391,3221,333+0.68%38,000273億8168万+2.85%150.9
10/211,3071,3351,3071,324+0.76%64,000271億9681万+2.24%14.90.9
10/181,3211,3341,3081,314-0.83%77,300269億9139万+1.55%14.790.89
10/171,3171,3371,3001,325-0.15%104,300272億1735万+2.32%14.910.9
10/161,3191,3411,3171,327+1.61%82,700272億5843万+2.39%14.940.9
10/151,2981,3141,2971,306+2.03%73,300268億2706万+0.69%14.70.88
10/111,2761,2861,2621,280+0.39%43,900262億9299万-1.31%14.410.87
10/101,2851,2851,2611,275-1.32%44,700261億9028万-1.77%14.350.86
10/091,2651,2931,2631,292+1.89%45,400265億3948万-0.31%14.540.87
10/081,2591,2841,2581,268+0.79%41,100260億4649万-2.01%14.270.86
10/071,2711,2781,2441,2580%54,600258億4108万-2.71%14.160.85
10/041,2511,2591,2371,258+0.08%50,800258億4108万-2.48%14.160.85
10/031,2871,2871,2411,257-3.6%106,300258億2053万-2.1%14.150.85
10/021,2931,3091,2841,304+0.46%94,400267億8598万+2.03%14.680.88
10/011,2981,3101,2941,2980%40,700266億6273万+2.2%14.610.88
09/301,2751,2981,2541,298-0.54%158,700266億6273万+2.77%14.610.88
09/271,2991,3111,2851,305+1.08%75,300268億652万+3.82%14.690.88
09/261,3101,3141,2871,291-0.31%58,900265億1894万+3.28%14.530.87
09/251,2941,3061,2811,295+1.17%64,300266億111万+4.02%14.580.88
09/241,2731,2901,2681,280-1.23%67,800262億9299万+3.48%14.410.87
09/201,3381,3401,2941,296-1.29%104,000266億2165万+5.19%14.590.88
09/191,3011,3291,2901,313+1.7%116,800269億7085万+7.18%14.780.89
09/181,3091,3171,2811,291-1.6%81,500265億1894万+6.08%14.530.87
09/171,3091,3151,2921,312+0.31%62,600269億5031万+8.43%14.770.89
09/131,3181,3241,3001,308-0.23%92,800268億6815万+8.19%14.720.88
09/121,3081,3271,2841,311+1.08%111,200269億2977万+8.53%14.760.89
09/111,2951,3131,2601,297-2.55%359,400266億4219万+7.46%14.60.88
09/101,3701,3701,3301,331-1.92%142,800273億4060万+10.36%14.980.9
09/091,3491,3661,3411,357+1.65%135,300278億7467万+12.8%15.270.92
09/061,3231,3481,3201,335+0.68%127,600274億2276万+11.06%15.030.9
09/051,2941,3301,2781,326+3.35%183,200272億3789万+10.13%14.930.9
09/041,2461,2921,2441,283+2.89%221,300263億5461万+6.3%14.440.87
09/031,2311,2651,2291,247+1.3%107,200256億1512万+2.97%14.040.84
09/021,2271,2751,2271,231-0.49%142,100252億8646万+1.32%13.860.83
08/301,1991,2511,1741,237+3.69%312,900254億971万+1.31%13.920.84
08/291,1491,2071,1491,193+8.26%530,500245億589万-2.69%13.430.81
08/281,1081,1201,0901,102-0.9%46,600226億3662万-10.62%12.40.74
08/271,1101,1191,0991,112+1.46%44,700228億4203万-10.61%12.520.75
08/261,1021,1101,0901,096-3.61%82,400225億1337万-12.46%12.340.74
08/231,1301,1441,1221,137+0.8%64,500233億5557万-9.83%12.80.77
08/221,1531,1571,1271,128-1.91%59,400231億7069万-10.97%12.70.76
08/211,1481,1521,1311,150-0.09%64,300236億2261万-9.8%12.940.78
08/201,1091,1581,1061,151+3.41%114,100236億4315万-10.15%12.960.78
08/191,1381,1501,0881,113-2.2%146,500228億6257万-13.59%12.530.75
08/161,1241,1431,1191,138+1.52%91,200233億7611万-12.26%12.810.77
08/151,0891,1231,0851,121+0.18%100,500230億2690万-14.03%12.620.76
08/141,1261,1591,0891,119+0.99%233,800229億8582万-14.78%12.60.76
08/131,1441,1961,1041,108-14.37%389,100227億5987万-16.31%12.470.75
08/091,3151,3321,2361,294+0.31%199,500265億8057万-3.22%14.570.87
08/081,2801,2951,2741,290+1.1%88,000264億9840万-4.02%14.520.87
08/071,2701,2791,2631,276+0.39%96,300262億1082万-5.69%14.360.86
08/061,2101,2731,2101,271+0.16%123,300261億811万-6.75%14.310.86
08/051,3051,3051,2401,269-4.59%192,200260億6703万-7.57%14.280.86