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
12/30518527510522-0.19%40,10046億4580万-4.22%33.270.98
12/275165275155230%63,90046億5470万-3.51%33.330.98
12/26521540521523-0.19%125,20046億5470万-3.15%33.330.98
12/25531542522524-1.32%82,00046億6360万-2.6%33.40.98
12/245275465235310%80,30047億2590万-0.75%33.841
12/23551562530531-6.51%142,30047億2590万-0.19%33.841
12/20529580529568+7.58%183,40050億5520万+7.37%36.21.06
12/19533539528528+0.96%58,40046億9920万+0.96%33.650.99
12/18535536516523-2.97%95,80046億5470万+0.77%33.330.98
12/17531546531539+2.86%76,70047億9710万+4.66%34.351.01
12/16552554523524-5.92%141,90046億6360万+2.54%33.40.98
12/13555567551557-0.54%97,80049億5730万+9.86%35.51.04
12/12581590547560-6.67%285,70049億8400万+11.78%35.691.05
12/11615617592600-3.23%155,00053億4000万+20.97%38.241.12
12/10623635620620-1.12%135,50055億1800万+26.79%39.521.16
12/09653663623627+0.64%426,90055億8030万+30.08%39.961.18
12/06565635565623+9.68%698,90055億4470万+31.43%39.711.17
12/05634646566568-8.97%824,40050億5520万+21.63%36.21.06
12/04516624515624+19.08%1,607,00055億5360万+34.77%39.771.17
12/03516525508524+0.77%107,20046億6360万+14.66%33.40.98
12/02521528516520-1.89%187,60046億2800万+14.04%33.140.97
11/29519537512530+0.95%606,30047億1700万+16.74%33.780.99
11/28504529482525+16.15%1,839,60046億7250万+16.15%33.460.98
11/27461464451452-2.16%126,20040億2280万+0.44%28.810.85
11/26467481453462+2.44%451,30041億1180万+1.99%29.450.87
11/25465467450451-2.38%141,30040億1390万-1.31%28.740.85
11/22473476461462-1.91%168,90041億1180万+0.87%29.450.87
11/21468472461471+2.39%228,60041億9190万+2.39%30.020.88
11/20459469444460+1.77%379,90040億9400万-0.22%29.320.86
11/19447458432452+0.22%346,80040億2280万-1.74%28.810.85
11/18428453420451+5.13%270,10040億1390万-1.74%28.740.85
11/15420429418429+1.9%66,70038億1810万-6.94%27.340.8
11/14429429416421-0.47%86,80037億4690万-8.87%26.830.79
11/13445445420423-3.42%124,00037億6470万-8.84%26.960.79
11/12434445430438+2.58%90,70038億9820万-5.81%27.920.82
11/11418436418427+2.4%129,50038億30万-7.97%27.210.8
11/08416430411417+0.48%133,30037億1130万-9.94%26.580.78
11/07430435415415-3.26%151,20036億9350万-10.17%26.450.78
11/06442450420429-3.81%254,30038億1810万-7.34%27.340.8
11/05430466414446+4.21%416,30039億6940万-3.88%28.430.84
11/01454459428428-2.95%273,90038億920万-7.36%27.280.8
10/31468474441441-7.16%302,50039億2490万-4.34%28.110.83
10/30471483456475-0.84%285,70042億2750万+3.26%30.270.89
10/29491522470479-1.84%794,00042億6310万+5.04%30.530.9
10/28473498453488+1.67%522,20043億4320万+7.96%31.10.91
10/25482503477480+2.13%273,00042億7200万+7.38%30.590.9
10/24494497470470-5.05%284,80041億8300万+6.09%29.960.88
10/23524530488495-5.53%331,90044億550万+13.01%31.550.93
10/21548558515524-5.42%598,60046億6360万+21.02%33.40.98
10/18488554483554+14.7%849,50049億3060万+29.74%35.311.04
10/17500517481483-3.78%408,80042億9870万+15.27%30.780.91
10/16490536466502+2.87%888,80044億6780万+21.26%31.990.94
10/15502524458488+9.42%1,214,20043億4320万+19.32%31.10.91
10/11450466424446+5.44%736,00039億6940万+10.12%28.430.84
10/10482573413423-14.2%2,884,40037億6470万+5.22%26.960.79
10/09467498453493+4.67%324,80043億8770万+23.25%31.420.92
10/084664814554710%251,10041億9190万+19.24%30.020.88
10/07434482426471+9.03%365,10041億9190万+20.46%30.020.88
10/04408433402432+1.89%154,60038億4480万+11.63%27.530.81
10/03383460375424+9%522,90037億7360万+10.13%27.020.79
10/02389429375389-3.23%238,70034億6210万+1.57%24.790.73
10/01435442400402-10.27%130,80035億7780万+5.24%25.620.75
09/30434449425448-0.44%179,70039億8720万+17.59%28.550.84
09/27410473406450+11.39%793,30040億500万+19.68%28.680.84
09/26398414392404+0.75%96,60035億9560万+8.6%25.750.76
09/25395401390401+0.75%58,80035億6890万+8.67%25.560.75
09/24382398378398+5.57%93,40035億4220万+8.45%25.370.75
09/20386387373377-1.82%33,20033億5530万+3.57%24.030.71
09/19372385367384+2.67%67,50034億1760万+5.79%24.470.72
09/18371374363374+0.81%27,50033億2860万+3.6%23.840.7
09/17357371355371+3.92%17,10033億190万+3.34%23.650.7
09/13364365355357-2.99%15,90031億7730万0%22.750.67
09/12357376355368+2.79%29,40032億7520万+3.37%23.450.69
09/11354363353358+0.56%7,00031億8620万+1.13%22.820.67
09/10369369351356-3.52%24,00031億6840万+0.85%22.690.67
09/09371373363369-1.34%19,90032億8410万+4.83%23.520.69
09/06375379370374-0.8%10,80033億2860万+6.86%23.840.7
09/05373379368377+1.07%23,70033億5530万+8.02%24.030.71
09/04374376371373-0.27%15,80033億1970万+7.8%23.770.7
09/03377379368374-0.8%36,30033億2860万+8.72%23.840.7
09/02375382371377+1.07%45,40033億5530万+10.23%24.030.71
08/30378379370373-0.53%40,30033億1970万+9.71%23.770.7
08/29366377362375+3.88%46,40033億3750万+10.95%23.90.7
08/28376382358361-3.48%71,70032億1290万+7.44%23.010.68
08/27374386371374-2.09%107,20033億2860万+11.98%23.840.7
08/26348387348382+6.11%226,90033億9980万+15.06%24.350.72
08/23338360338360+7.46%93,60032億400万+9.09%22.940.67
08/22340340330335-1.18%10,20029億8150万+2.13%21.350.63
08/21338341337339-0.59%6,50030億1710万+3.67%21.610.64
08/20344344338341+0.59%6,80030億3490万+4.28%21.730.64
08/19344347338339+0.3%17,50030億1710万+3.99%21.610.64
08/16343343334338-1.17%12,30030億820万+4%21.540.63
08/15330342330342+1.18%6,40030億4380万+5.23%21.80.64
08/14327342327338+4.32%46,10030億820万+4.32%21.540.63
08/13322324322324+0.31%1,30028億8360万+0.31%20.650.61
08/09330330314323-2.12%35,40028億7470万-0.31%20.590.61
08/08330330320330+2.48%19,30029億3700万+1.85%21.030.62
08/07329329322322-2.13%6,00028億6580万-0.62%20.520.6
08/06319329315329-1.79%9,20029億2810万+1.54%20.970.62
08/05318335317335+5.35%12,50029億8150万+3.4%21.350.63