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
12/30391391388389+0.26%7,70065億1855万-1.52%25.471.24
12/27380388379388-0.77%26,50065億179万-2.02%25.411.24
12/26390391387391+0.77%30,80065億5206万-1.26%25.61.25
12/253893903873880%17,60065億179万-2.02%25.411.24
12/24389390387388-0.26%21,10065億179万-2.27%25.411.24
12/23392393389389-1.02%28,20065億1855万-2.02%25.471.24
12/20393394392393-0.25%9,00065億8557万-1.26%25.731.25
12/193953953933940%12,00066億233万-1.01%25.81.26
12/18396396394394-0.51%16,20066億233万-1.01%25.81.26
12/17397397395396-0.25%6,10066億3585万-0.5%25.931.26
12/163973973963970%7,40066億5260万-0.5%25.991.27
12/133973983953970%9,50066億5260万-0.5%25.991.27
12/123983983963970%5,90066億5260万-0.5%25.991.27
12/11398398397397-0.25%5,40066億5260万-0.5%25.991.27
12/10397398396398+0.25%8,60066億6936万-0.25%26.061.27
12/09398399397397-0.25%8,20066億5260万-0.5%25.991.27
12/06399399398398-0.25%6,30066億6936万-0.25%26.061.27
12/053993993983990%10,60066億8612万0%26.131.27
12/043993993983990%6,50066億8612万0%26.131.27
12/033993993993990%3,60066億8612万0%26.131.27
12/023993993983990%4,50066億8612万0%26.131.27
11/293993993983990%4,60066億8612万+0.25%26.131.27
11/283993993983990%4,60066億8612万+0.25%26.131.27
11/273993993983990%2,70066億8612万+0.25%26.131.27
11/263993993983990%4,80066億8612万+0.5%26.131.27
11/25398399398399+0.25%4,10066億8612万+0.5%26.131.27
11/223983983953980%8,70066億6936万+0.25%26.061.27
11/21398399397398-0.25%4,00066億6936万+0.25%26.061.27
11/203984003983990%4,90066億8612万+0.5%26.131.27
11/193983993973990%7,70066億8612万+0.5%26.131.27
11/18400400399399+0.25%7,90066億8612万+0.5%26.131.27
11/15400401397398-0.5%8,40066億6936万0%26.061.27
11/143994003994000%1,40067億288万+0.5%26.191.28
11/134014013984000%3,10067億288万+0.5%26.191.28
11/124004013994000%4,20067億288万+0.5%26.191.28
11/114004013994000%4,10067億288万+0.5%26.191.28
11/084004013994000%3,40067億288万+0.5%26.191.28
11/07400400398400+0.25%2,30067億288万+0.5%26.191.28
11/063994003973990%4,40066億8612万0%26.131.27
11/05403403398399+0.5%6,70066億8612万0%26.131.27
11/01394398394397+0.51%6,60066億5260万-0.5%25.991.27
10/31396397394395-0.25%4,30066億1909万-1.25%25.861.26
10/303963983953960%5,60066億3585万-1%25.931.26
10/293943983933960%6,00066億3585万-1.25%25.931.26
10/28396397393396+1.02%4,80066億3585万-1.25%25.931.26
10/25392393392392-0.25%2,80065億6882万-2.49%25.671.25
10/24394395391393+0.51%3,30065億8557万-2.24%25.731.25
10/23393393389391+0.26%4,60065億5206万-2.98%25.61.25
10/21389393387390-0.76%7,00065億3530万-3.47%25.541.24
10/18398400377393-1.26%21,90065億8557万-2.96%25.731.25
10/17399400396398-0.5%13,60066億6936万-1.73%26.061.27
10/16400401399400-0.25%3,90067億288万-1.23%26.191.28
10/153984013984010%8,80067億1963万-1.23%26.261.28
10/11403403401401-0.5%3,50067億1963万-1.23%26.261.28
10/104024054024030%1,70067億5315万-0.74%26.391.28
10/09403403402403+0.25%1,60067億5315万-0.74%26.391.28
10/084034044024020%4,00067億3639万-0.99%26.321.28
10/07403405402402-0.5%6,60067億3639万-0.99%26.321.28
10/044054054044040%5,30067億6990万-0.74%26.451.29
10/034054054034040%3,10067億6990万-0.74%26.451.29
10/02403406403404+0.25%3,50067億6990万-0.74%26.451.29
10/01405406403403-0.49%3,10067億5315万-0.98%26.391.28
09/304044064044050%3,50067億8666万-0.49%26.521.29
09/27404406404405+0.25%2,60067億8666万-0.49%26.521.29
09/26403406403404-0.74%9,50067億6990万-0.74%26.451.29
09/25409409407407-0.49%1,50068億2018万0%26.651.3
09/244084094084090%2,20068億5369万+0.49%26.781.3
09/20408411408409+0.25%3,80068億5369万+0.49%26.781.3
09/19411412408408-0.97%2,90068億3693万+0.25%26.721.3
09/18410412410412+0.49%1,20069億396万+1.23%26.981.31
09/17413413409410-0.97%4,70068億7045万+0.99%26.851.31
09/13410414409414+1.72%9,00069億3748万+1.97%27.111.32
09/12407408407407-0.25%4,50068億2018万+0.49%26.651.3
09/11406408406408+0.49%4,00068億3693万+0.74%26.721.3
09/104064074054060%4,80068億342万+0.25%26.581.29
09/09407407406406-0.25%2,00068億342万+0.25%26.581.29
09/06406407406407+0.25%3,60068億2018万+0.49%26.651.3
09/05409409405406-0.25%6,70068億342万+0.25%26.581.29
09/04406407405407+0.49%2,60068億2018万+0.49%26.651.3
09/034054064034050%4,90067億8666万+0.25%26.521.29
09/024054064054050%5,30067億8666万+0.25%26.521.29
08/30406407405405-0.25%1,40067億8666万+0.25%26.521.29
08/29405407405406+0.25%1,70068億342万+0.5%26.581.29
08/28406406405405-0.25%1,00067億8666万+0.25%26.521.29
08/27406407406406+0.25%80068億342万+0.5%26.581.29
08/264034074034050%4,90067億8666万+0.25%26.521.29
08/23405407404405-0.49%4,50067億8666万+0.25%26.521.29
08/224054074054070%1,30068億2018万+0.49%26.651.3
08/214064084064070%1,60068億2018万+0.74%26.651.3
08/20406407406407+0.25%1,80068億2018万+0.74%26.651.3
08/19405406404406+0.25%3,60068億342万+0.5%26.581.29
08/16404405403405+0.25%5,20067億8666万+0.25%26.521.29
08/15403404401404+0.25%4,30067億6990万0%26.451.29
08/14400403400403+0.75%2,10067億5315万-0.49%26.391.28
08/13404404399400-0.99%7,30067億288万-1.23%26.191.28
08/09403404403404+0.5%2,90067億6990万-0.25%26.451.29
08/08400402400402+0.5%2,70067億3639万-0.74%26.321.28
08/07402403399400-0.25%15,70067億288万-1.23%26.191.28
08/06403404401401-0.74%7,70067億1963万-1.23%26.261.28
08/054074074034040%14,00067億6990万-0.49%26.451.29