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
12/302,4362,4522,4182,441-0.57%574,2002429億3624万+1.12%-0.48
12/272,4692,4842,4482,455-2.39%658,6002443億2956万+1.78%-0.48
12/262,4902,5152,4842,515+0.6%764,4002503億96万+4.4%-0.5
12/252,4982,5062,4802,500-0.04%667,6002488億811万+4.04%-0.49
12/242,5152,5202,4922,501+0.36%524,6002489億763万+4.25%-0.49
12/232,5112,5122,4862,492-0.76%678,8002480億1192万+4.14%-0.49
12/202,4872,5152,4682,511+1.25%1,242,1002499億287万+5.06%-0.49
12/192,4582,4962,4512,480+0.45%1,024,0002468億1765万+3.94%-0.49
12/182,4172,4802,4142,469+2.83%1,437,0002457億2289万+3.65%-0.49
12/172,4302,4392,3832,401-1.27%1,431,1002389億5531万+0.8%-0.47
12/162,4452,4482,4202,432-0.53%605,9002420億4053万+1.89%-0.48
12/132,4652,4872,4392,445+2.39%1,465,5002433億3433万+2.3%-0.48
12/122,3972,4092,3762,388-0.38%1,032,8002376億6151万-0.13%-0.47
12/112,3952,4032,3792,3970%632,5002385億5722万+0.17%-0.47
12/102,3802,3992,3722,397+0.38%925,8002385億5722万-0.04%-0.47
12/092,3682,3972,3442,388+2.36%1,188,5002376億6151万-0.54%-0.47
12/062,3492,3552,3322,333+0.13%929,1002321億8773万-2.87%-0.46
12/052,3382,3522,3282,330+0.69%1,281,4002318億8916万-3.2%-0.46
12/042,3102,3262,3012,314-1.49%1,251,7002302億9679万-4.02%-0.46
12/032,3312,3632,3172,349-1.3%1,734,5002337億8010万-2.85%-0.46
12/022,3452,3922,3422,380+2.54%1,012,7002368億6532万-1.73%-0.47
11/292,3542,3702,3122,321-1.69%1,818,7002309億9345万-4.17%-0.46
11/282,3772,3922,3562,361-0.59%829,3002349億7438万-2.72%-0.47
11/272,4052,4292,3752,375+0.04%1,241,7002363億6770万-2.26%-0.47
11/262,3952,4172,3612,374-0.75%7,522,3002362億6818万-2.34%-0.47
11/252,4032,4082,3902,392+0.55%749,1002380億5960万-1.64%-0.47
11/222,3652,4062,3602,379+0.51%844,8002367億6580万-2.14%-0.47
11/212,3702,3772,3192,367-0.84%894,5002355億7152万-2.71%-0.47
11/202,3552,3952,3552,387+0.93%1,065,3002375億6198万-1.97%-0.47
11/192,3932,3932,3552,365-1.58%853,3002353億7247万-2.91%-0.47
11/182,4122,4192,3972,403-0.37%690,4002391億5436万-1.31%-0.47
11/152,3902,4232,3902,412+0.79%785,9002400億5006万-0.82%-0.48
11/142,4482,4482,3912,393-3.2%1,271,7002381億5912万-1.52%-0.47
11/132,5052,5112,4592,472-1.83%910,6002460億2146万+1.81%-0.49
11/122,4962,5182,4842,518+0.48%773,6002505億9953万+3.92%-0.5
11/112,4882,5142,4742,506+1.25%755,2002494億525万+3.68%-0.49
11/082,4402,4772,4082,475+1.6%1,818,7002463億2003万+2.53%-0.49
11/072,4912,4932,4302,436-2.99%1,083,9002424億3862万+0.91%-0.48
11/062,5192,5242,5012,511+0.68%668,0002499億287万+4.06%-0.49
11/052,4772,5152,4702,494+3.92%1,323,1002482億1097万+3.57%-0.49
11/012,3992,4302,3932,400-2.4%819,5002388億5579万-0.21%-0.47
10/312,4262,4692,4262,459+1.32%982,7002447億2766万+2.2%-0.48
10/302,4392,4502,3752,427-3.11%1,888,3002415億4291万+0.91%-0.48
10/292,4742,5132,4412,505+2.58%1,503,3002493億573万+4.16%-0.49
10/282,4172,4582,4112,442+2.52%944,4002430億3576万+1.67%-0.48
10/252,4392,4442,3672,382-2.5%1,346,4002370億6437万-0.75%-0.47
10/242,4432,4562,4202,443+0.91%798,6002431億3528万+1.71%-0.48
10/232,4562,4682,4152,421+0.04%1,094,9002409億4577万+0.67%-0.48
10/212,3912,4262,3832,420+1.72%656,8002408億4625万+0.5%-0.48
10/182,3852,4012,3682,379+0.08%930,7002367億6580万-1.33%-0.47
10/172,4472,4472,3762,377-2.18%951,8002365億6675万-1.49%-0.47
10/162,4652,4722,4062,430+0.29%891,1002418億4148万+0.79%-0.48
10/152,4522,4672,4172,423+0.83%868,5002411億4482万+0.71%-0.48
10/112,3802,4132,3592,403+2.08%1,010,6002391億5436万+0.08%-0.47
10/102,3262,3572,3042,354+1.99%952,2002342億7772万-1.63%-0.46
10/092,3102,3452,2982,308-2.57%1,568,3002296億9965万-3.35%-0.45
10/082,3452,3952,3452,369+1.24%794,9002357億7056万-0.63%-0.47
10/072,3552,3622,3092,340-0.64%776,3002328億8439万-1.6%-0.46
10/042,3512,3722,3422,355-0.76%736,0002343億7724万-0.67%-0.46
10/032,3522,3782,3482,373-2.43%616,2002361億6866万+0.42%-0.47
10/022,4302,4422,4132,432-1.46%549,9002420億4053万+3.31%-0.48
10/012,4082,4862,4082,468+2.66%584,1002456億2337万+5.34%-0.49
09/302,3852,4382,3702,404+0.46%804,8002392億5388万+3.09%-0.47
09/272,4152,4372,3692,393-1.16%982,6002381億5912万+2.97%-0.47
09/262,4402,4652,4172,421+0.04%1,088,6002409億4577万+4.49%-0.48
09/252,3832,4342,3782,420-0.45%810,8002408億4625万+4.81%-0.48
09/242,4452,4722,4252,431-0.49%722,7002419億4101万+5.65%-0.48
09/202,4282,4492,4172,443+1.24%768,1002431億3528万+6.63%-0.48
09/192,4202,4612,4102,413+0.63%1,143,0002401億4959万+5.79%-0.48
09/182,4072,4112,3792,398-1.68%1,331,0002386億5674万+5.55%-0.47
09/172,4842,4982,4302,439-3.29%1,260,5002427億3719万+7.82%-0.48
09/132,4992,5232,4652,522+1.24%873,3002509億9762万+11.94%-0.5
09/122,5152,5342,4882,491-0.16%851,1002479億1240万+11.16%-0.49
09/112,4442,5002,4442,495+3.23%876,8002483億1049万+11.88%-0.49
09/102,3702,4222,3702,417+3.96%896,0002405億4768万+8.82%-0.48
09/092,3022,3252,2862,325+0.74%402,4002313億9154万+4.92%-0.46
09/062,3142,3222,3022,308+0.65%488,3002296億9965万+4.06%-0.45
09/052,2492,3182,2432,293+3.06%713,3002282億680万+3.06%-0.45
09/042,2232,2262,1892,225-0.13%693,4002214億3922万-0.27%-0.44
09/032,2002,2312,1962,228+1.32%482,2002217億3779万-0.71%-0.44
09/022,2102,2222,1962,199-0.27%327,5002188億5161万-2.83%-0.43
08/302,2002,2152,1942,205+1.75%558,4002194億4875万-3.54%-0.43
08/292,1622,1912,1522,167+0.28%341,3002156億6687万-6.15%-0.43
08/282,1712,1822,1582,161-0.14%346,5002150億6973万-7.41%-0.43
08/272,1482,1792,1482,164+1.36%401,1002153億6830万-8.19%-0.43
08/262,1272,1402,1162,135-2.95%558,0002124億8213万-10.18%-0.42
08/232,1962,2112,1892,200-0.5%444,2002189億5114万-8.3%-0.43
08/222,2172,2312,1992,211+0.41%455,1002200億4589万-8.49%-0.44
08/212,1902,2142,1782,202-1.43%596,6002191億5018万-9.57%-0.43
08/202,2542,2632,2152,234+1.18%569,8002223億3493万-9.04%-0.44
08/192,2332,2392,2072,208+0.73%406,6002197億4732万-10.82%-0.44
08/162,1682,1982,1602,192+0.09%455,1002181億5495万-12.25%-0.43
08/152,1532,1962,1472,190-0.59%631,7002179億5590万-13.1%-0.43
08/142,1792,2072,1422,203+2.75%889,2002192億4971万-13.3%-0.43
08/132,1682,1792,1252,144-2.9%753,3002133億7783万-16.38%-0.42
08/092,2332,2362,1952,208-0.67%717,9002197億4732万-14.75%-0.44
08/082,2222,2522,2042,223+0.09%531,8002212億4017万-14.96%-0.44
08/072,2452,2522,2182,221-1.77%732,8002210億4112万-15.78%-0.44
08/062,2012,2642,2012,261-1.65%659,1002250億2205万-15.06%-0.45
08/052,3362,3502,2652,299-3.04%709,9002288億394万-14.31%-0.45