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
12/30231231228229-0.43%8,00051億2960万-2.14%-0.45
12/272302302262300%28,80051億5200万-1.71%-0.45
12/26229233229230+0.88%21,40051億5200万-1.71%-0.45
12/25229234226228-0.44%63,30051億720万-2.98%-0.44
12/24235267228229+0.88%649,40051億2960万-2.55%-0.45
12/23233233225227-0.44%30,50050億8480万-3.4%-0.44
12/20234234226228-1.72%48,40051億720万-2.98%-0.44
12/19232233229232+0.43%41,00051億9680万-1.69%-0.45
12/18234234231231-1.28%12,30051億7440万-2.12%-0.45
12/172342352332340%26,90052億4160万-0.85%-0.46
12/162342342322340%8,50052億4160万-0.85%-0.46
12/13233234232234+0.43%85,10052億4160万-0.85%-0.46
12/12236236233233-0.85%8,30052億1920万-1.27%-0.45
12/112362362332350%8,50052億6400万-0.42%-0.46
12/10235236234235-0.42%17,70052億6400万-0.42%-0.46
12/092342362342360%6,60052億8640万+0.43%-0.46
12/062332362332360%7,90052億8640万+0.43%-0.46
12/05238238233236+1.29%15,00052億8640万+0.43%-0.46
12/04237237217233-2.1%50,50052億1920万-0.43%-0.45
12/032392402372380%7,10053億3120万+1.71%-0.46
12/02238241238238-0.83%9,60053億3120万+1.71%-0.46
11/29241241240240-0.41%2,20053億7600万+2.56%-0.47
11/28237244237241+0.84%36,60053億9840万+3.43%-0.47
11/272382392352390%5,10053億5360万+2.58%-0.47
11/262392392362390%5,90053億5360万+3.02%-0.47
11/25238243236239+1.27%20,20053億5360万+3.02%-0.47
11/22236236234236+0.43%9,50052億8640万+2.16%-0.46
11/212362362332350%8,60052億6400万+1.73%-0.46
11/20233235233235-0.42%5,70052億6400万+1.73%-0.46
11/19233236232236+0.85%5,40052億8640万+2.16%-0.46
11/18232235232234+0.43%3,50052億4160万+1.74%-0.46
11/152332352322330%15,40052億1920万+1.3%-0.45
11/14234235231233-1.69%6,30052億1920万+1.3%-0.45
11/132372372342370%4,60053億880万+3.04%-0.46
11/12235237232237+2.6%16,30053億880万+3.49%-0.46
11/11232232231231+0.43%9,20051億7440万+0.87%-0.45
11/08233233229230-0.43%8,50051億5200万+0.44%-0.45
11/07230232229231+0.43%3,40051億7440万+0.87%-0.45
11/06230233228230-0.43%17,80051億5200万+0.44%-0.45
11/05230231227231+1.76%21,60051億7440万+0.87%-0.45
11/01226229226227-0.87%20,20050億8480万-0.87%-0.44
10/312292302292290%8,00051億2960万0%-0.45
10/302292292282290%14,10051億2960万0%-0.45
10/292302302282290%7,80051億2960万+0.44%-0.45
10/28231232229229-0.87%27,80051億2960万+0.44%-0.45
10/25231231228231+1.32%17,30051億7440万+1.76%-0.45
10/24229230228228+0.44%5,20051億720万+0.44%-0.44
10/23229230227227-0.44%7,70050億8480万+0.44%-0.44
10/21227232227228-0.44%11,60051億720万+0.88%-0.44
10/18231231229229-0.87%4,30051億2960万+1.33%-0.45
10/17232232228231+1.32%1,80051億7440万+2.67%-0.45
10/16232233228228-0.87%70051億720万+1.33%-0.44
10/15229230227230+0.44%3,40051億5200万+2.68%-0.45
10/11225229225229+1.78%22,70051億2960万+2.23%-0.45
10/10227232225225-0.44%28,10050億4000万+0.9%-0.44
10/09230230226226-1.74%3,00050億6240万+1.35%-0.44
10/08232232228230-0.86%4,50051億5200万+3.14%-0.45
10/07230232229232+0.87%17,80051億9680万+4.5%-0.45
10/04226234226230+1.77%7,70051億5200万+4.07%-0.45
10/03230230225226-1.74%6,10050億6240万+2.26%-0.44
10/02230232229230-0.43%2,70051億5200万+4.07%-0.45
10/01236236231231-1.7%22,70051億7440万+5%-0.45
09/30229235229235+2.62%17,70052億6400万+6.82%-0.46
09/27229229227229+0.88%10,40051億2960万+4.57%-0.45
09/26225228225227+1.34%10,70050億8480万+4.13%-0.44
09/25224225223224+0.9%17,50050億1760万+2.75%-0.44
09/24219222219222+0.91%11,60049億7280万+1.83%-0.43
09/20217220217220+0.92%74,80049億2800万+0.92%-0.43
09/192182192172180%2,60048億8320万0%-0.42
09/182202202182180%26,10048億8320万0%-0.42
09/17220222217218+0.46%22,10048億8320万0%-0.42
09/13218218217217-0.46%4,00048億6080万-0.46%-0.42
09/12219219217218-0.46%5,70048億8320万0%-0.42
09/11218219217219+0.46%4,00049億560万+0.46%-0.43
09/10217218217218+0.46%3,60048億8320万0%-0.42
09/09217217217217-0.46%3,70048億6080万-0.46%-0.42
09/06217218216218+0.46%4,90048億8320万-0.46%-0.42
09/052172192162170%5,50048億6080万-0.91%-0.42
09/042172172172170%20048億6080万-1.36%-0.42
09/03218219216217+0.46%4,10048億6080万-1.81%-0.42
09/02218218216216-0.92%7,40048億3840万-2.26%-0.42
08/30217218217218+0.46%3,50048億8320万-1.8%-0.42
08/292172172172170%60048億6080万-2.69%-0.42
08/282192192162170%23,80048億6080万-2.69%-0.42
08/272182182172170%70048億6080万-3.13%-0.42
08/26217217216217-0.46%12,50048億6080万-3.56%-0.42
08/23216218216218+0.46%2,40048億8320万-3.11%-0.42
08/222172172172170%80048億6080万-3.98%-0.42
08/212172182172170%4,00048億6080万-4.41%-0.42
08/202182192162170%3,80048億6080万-4.82%-0.42
08/19218219215217-0.46%8,30048億6080万-4.82%-0.42
08/16220220217218-0.91%1,10048億8320万-4.8%-0.42
08/15218220217220+0.46%3,70049億2800万-4.35%-0.43
08/14218223217219+0.46%4,10049億560万-5.19%-0.43
08/13218218215218-0.91%14,70048億8320万-5.63%-0.42
08/09221221218220-1.35%4,80049億2800万-5.17%-0.43
08/08220223220223+0.45%5,50049億9520万-4.29%-0.43
08/07219222217222+2.3%7,50049億7280万-4.72%-0.43
08/06221221215217-3.56%25,20048億6080万-7.26%-0.42
08/05229229223225-2.6%17,80050億4000万-4.26%-0.44