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
12/194,1304,1454,1054,130+0.12%11,300809億4538万-1.15%22.151.26
12/184,1454,1454,0954,125-0.6%24,800808億4738万-1.41%22.121.26
12/174,1904,1904,1204,150+0.24%20,900813億3737万-0.91%22.251.27
12/164,1854,1854,1354,140-0.24%15,500811億4137万-1.31%22.21.26
12/134,1554,1954,1354,150+0.97%28,800813億3737万-1.33%22.251.27
12/124,1704,1804,1054,110-0.6%24,000805億5339万-2.65%22.041.26
12/114,1904,1904,1304,135-1.31%21,800810億4338万-2.36%22.171.26
12/104,2204,2204,1454,190+0.96%34,700821億2134万-1.23%22.471.28
12/094,1704,1804,1304,150+0.85%12,400813億3737万-2.24%22.251.27
12/064,1504,1504,1004,1150%16,200806億5139万-3.04%22.061.26
12/054,1154,1854,1054,1150%25,100806億5139万-3.13%22.061.26
12/044,0804,1154,0654,115+0.37%29,600806億5139万-3.22%22.061.26
12/034,1204,1304,0654,100-1.91%29,100803億5740万-3.55%21.981.25
12/024,2004,2204,1804,180+0.24%14,600819億2535万-1.55%22.411.28
11/294,2204,2554,1504,170-0.6%24,900817億2936万-1.65%22.361.27
11/284,3004,3004,1954,195-2.67%20,300822億1934万-0.94%22.491.28
11/274,3854,3854,2954,310-0.23%9,200844億7327万+1.89%23.111.32
11/264,2554,3504,2454,320+2.98%52,300846億6926万+2.37%23.161.32
11/254,2004,2304,1954,195+0.72%11,100822億1934万-0.31%22.491.28
11/224,1804,2054,1654,165-0.12%14,900816億3136万-0.86%22.331.27
11/214,1704,2004,1104,170+0.12%35,200817億2936万-0.6%22.361.27
11/204,2354,2354,1654,165-1.65%15,500816億3136万-0.62%22.331.27
11/194,3004,3004,2204,235-1.17%13,500830億331万+1.27%22.711.29
11/184,3404,3404,2654,285-1.27%11,100839億8328万+2.76%22.981.31
11/154,3154,3454,3054,340+1.52%18,900850億6125万+4.45%23.271.33
11/144,2354,2904,2154,275+0.94%17,500837億8729万+3.26%22.921.31
11/134,2804,2904,2304,235-1.85%24,000830億331万+2.72%22.711.29
11/124,4254,4304,2954,315-2.49%31,800845億7126万+4.99%23.141.32
11/114,5604,5804,4154,425-2.75%25,400867億2719万+8.09%23.731.35
11/084,4954,6404,4854,550+2.82%51,700891億7711万+11.6%24.41.39
11/074,3854,4454,3304,425+2.55%49,700867億2719万+9.07%23.731.35
11/064,2654,3354,2604,315+1.29%36,000845億7126万+6.86%23.141.32
11/054,1754,2954,1704,260+3.15%40,000834億9330万+5.79%22.841.3
11/014,1604,1604,1054,130-1.67%23,900809億4538万+2.69%22.151.26
10/314,2604,2604,1554,200-0.83%29,300823億1734万+4.48%22.521.28
10/304,0804,2654,0604,235+3.8%88,900830億331万+5.43%22.711.29
10/293,9704,1553,9704,080+2.9%48,700799億6541万+1.67%21.881.25
10/284,0154,0303,9553,965-1.61%38,700777億1149万-1.22%21.261.21
10/254,0354,0604,0104,030-0.86%31,300789億8544万+0.27%21.611.23
10/244,0604,0754,0454,065+0.12%22,300796億7142万+0.99%21.81.24
10/234,0654,0704,0304,060-0.25%22,600795億7343万+0.69%21.771.24
10/214,0504,0704,0304,070+1.37%17,600797億6942万+0.79%21.821.24
10/184,0154,0504,0054,015+0.12%19,900786億9145万-0.67%21.531.23
10/174,0204,0203,9904,010-0.25%19,400785億9346万-0.82%21.51.22
10/164,0704,0903,9954,020-1.11%38,600787億8945万-0.62%21.561.23
10/154,0504,0704,0254,065+2.78%27,500796億7142万+0.52%21.81.24
10/113,9453,9703,9103,955+1.02%21,100775億1549万-2.15%21.211.21
10/103,9253,9353,8703,915-0.38%18,200767億3152万-3.09%20.991.2
10/093,9103,9453,8853,930-0.38%18,100770億2551万-2.79%21.071.2
10/083,9003,9453,8853,945+2.2%33,200773億1950万-2.42%21.151.2
10/073,9103,9103,8203,860-1.28%34,900756億5355万-4.6%20.71.18
10/043,9003,9103,8703,910-0.26%17,700766億3352万-3.41%20.971.19
10/033,9453,9453,8853,920-1.63%25,500768億2951万-3.19%21.021.2
10/024,0054,0103,9753,985-1.6%17,200781億347万-1.58%21.371.22
10/013,9854,0503,9604,050+2.02%19,000793億7743万+0.12%21.721.24
09/303,9703,9903,9353,970-1.37%19,200778億948万-1.81%21.291.21
09/274,0554,0803,9904,025-3.01%33,100788億8745万-0.54%21.581.23
09/264,1154,1904,1154,150+1.84%30,400813億3737万+2.52%22.251.27
09/254,1054,1554,0604,075-1.21%17,200798億6742万+0.62%21.851.24
09/244,1254,1704,1054,1250%10,600808億4738万+1.85%22.121.26
09/204,1154,1404,0604,125+0.24%25,200808億4738万+1.95%22.121.26
09/194,0954,1504,0754,115+0.49%26,400806億5139万+1.78%22.061.26
09/184,1804,1804,0704,095-1.92%26,400802億5940万+1.34%21.961.25
09/174,2754,2754,1554,175-1.53%32,600818億2735万+3.34%22.391.28
09/134,2504,2504,1904,240+0.83%39,000831億131万+4.98%22.741.3
09/124,2154,2304,1604,205+0.96%27,100824億1533万+4.08%22.551.28
09/114,0604,1754,0604,165+2.71%28,600816億3136万+3.04%22.331.27
09/104,0504,0554,0104,055+0.12%15,000794億7543万+0.12%21.741.24
09/093,9754,0553,9754,050+1.5%12,200793億7743万-0.44%21.721.24
09/064,0404,0403,9803,990-0.99%11,300782億147万-2.64%21.391.22
09/053,9104,0453,9104,030+3.47%20,200789億8544万-2.52%21.611.23
09/043,9103,9603,8853,895-2.14%11,000763億3953万-6.73%20.891.19
09/033,9453,9953,9303,980+0.89%8,200780億548万-5.75%21.341.22
09/023,9803,9903,9203,945-1.99%13,900773億1950万-7.55%21.151.2
08/303,9554,0353,9454,025+3.07%17,600788億8745万-6.63%21.581.23
08/293,9353,9353,8653,905-0.38%11,700765億3552万-10.37%20.941.19
08/283,9503,9853,9053,9200%5,000768億2951万-11.03%21.021.2
08/273,9553,9903,9203,920+0.9%20,100768億2951万-11.95%21.021.2
08/263,9303,9303,8853,885-3.12%23,700761億4354万-13.59%20.831.19
08/234,0704,0854,0104,010-1.72%13,200785億9346万-11.67%21.51.22
08/224,0804,1154,0654,080+1.24%14,500799億6541万-10.84%21.881.25
08/214,1304,1404,0304,030-4.05%15,000789億8544万-12.66%21.611.23
08/204,0804,2054,0604,200+2.94%17,000823億1734万-9.72%22.521.28
08/194,0804,1004,0604,080+1.24%13,000799億6541万-12.91%21.881.25
08/164,0304,0854,0154,030-0.37%13,900789億8544万-14.64%21.611.23
08/153,9504,0503,9454,045-0.37%19,400792億7943万-14.99%21.691.24
08/144,1004,1354,0504,060-0.37%42,800795億7343万-15.33%21.771.24
08/134,0804,0804,0304,075-2.16%38,400798億6742万-15.7%21.851.24
08/094,2604,2854,1504,165-2.12%43,400816億3136万-14.56%22.331.27
08/084,2354,2804,2154,255+0.12%28,700833億9530万-13.39%22.821.3
08/074,3154,3304,2454,250-2.63%38,800832億9730万-14.04%22.791.3
08/064,3154,3804,2804,365-3.11%68,900855億5123万-12.28%23.411.33
08/054,7004,7304,4854,505-6.15%61,400882億9514万-9.88%24.161.38
08/024,8354,8654,7654,800-2.04%28,100940億7696万-4.25%25.741.47
08/015,0505,0504,9004,900-3.35%40,400960億3689万-2.27%26.271.5
07/315,0405,1105,0105,0700%31,400993億6879万+1.3%27.191.55
07/305,0905,1505,0705,070-0.2%22,000993億6879万+1.56%27.191.55
07/295,0605,1205,0605,080+0.4%12,300995億6478万+1.99%27.241.55
07/265,1305,1305,0305,060-2.13%16,800991億7279万+1.81%27.131.55
07/255,1105,1805,1105,170+0.78%14,5001013億2872万+4.21%27.721.58