株価チャート

2019/07/31~2019/12/25

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
12/252,0622,0722,0192,021-2.93%22,700724億2704万-3.85%15.060.39
12/242,0762,0922,0532,082+0.82%34,200746億1311万-1.14%15.520.4
12/232,0972,0972,0542,065-1.43%46,700740億387万-1.99%15.390.4
12/202,0712,1072,0712,095+0.87%48,100750億7899万-0.66%15.610.4
12/192,0892,0912,0672,077-0.34%55,900744億3392万-1.61%15.480.4
12/182,0902,0902,0672,084-0.29%23,900746億8478万-1.33%15.530.4
12/172,1002,1002,0682,090+0.1%30,400748億9981万-1.18%15.580.4
12/162,1182,1262,0852,088-1.46%33,200748億2813万-1.46%15.560.4
12/132,0902,1332,0692,119+3.87%78,300759億3909万-0.19%15.790.41
12/122,0842,0862,0392,040-1.45%28,100731億794万-4%15.20.39
12/112,1152,1172,0632,070-1.94%34,900741億8306万-2.82%15.430.4
12/102,0422,1222,0392,111+3.79%101,700756億5239万-1.03%15.730.4
12/092,0642,0682,0282,034-1.26%61,400728億9292万-4.69%15.160.39
12/062,0662,0722,0362,060-0.29%108,500738億2469万-3.47%15.350.4
12/052,0772,0902,0572,066-0.05%76,100740億3971万-3.19%15.40.4
12/042,0632,0692,0432,067-0.34%56,000740億7555万-3.14%15.40.4
12/032,0862,0982,0662,074-2.58%35,300743億2641万-2.86%15.460.4
12/022,1422,1512,1172,129+0.09%29,300762億9746万-0.33%15.870.41
11/292,1892,1892,1212,127-2.83%28,200762億2578万-0.33%15.850.41
11/282,2152,2222,1882,189-0.36%29,500784億4769万+2.67%16.310.42
11/272,1892,2112,1862,197+0.64%72,400787億3439万+3.24%16.370.42
11/262,2002,2052,1652,183+0.09%65,400782億3267万+2.83%16.270.42
11/252,1612,1812,1582,181+1.54%40,600781億6099万+3.02%16.250.42
11/222,1562,1722,1472,148+0.14%39,700769億7837万+1.75%16.010.41
11/212,1252,1462,0892,145+0.85%36,700768億7085万+1.71%15.980.41
11/202,0842,1302,0822,127+1.24%40,100762億2578万+0.95%15.850.41
11/192,1122,1232,0922,101-1.13%11,800752億9402万-0.14%15.660.4
11/182,1282,1492,1202,125-0.42%13,600761億5411万+1.14%15.840.41
11/152,1352,1502,1232,134+0.52%30,600764億7664万+1.67%15.90.41
11/142,1452,1512,1202,123-1.03%29,000760億8243万+1.29%15.820.41
11/132,1902,1902,1452,145-2.28%27,400768億7085万+2.44%15.980.41
11/122,1812,1962,1712,195+0.37%28,600786億6271万+5.02%16.360.42
11/112,1872,1912,1542,187+0.37%46,700783億7602万+4.99%16.30.42
11/082,1942,2092,1652,179+1.07%39,100780億8932万+4.91%16.240.42
11/072,1402,1602,1322,156+0.75%22,200772億6506万+4.1%16.070.41
11/062,1502,1502,1242,140-0.14%22,600766億9167万+3.63%15.950.41
11/052,1202,1462,0812,143+6.09%97,000767億9918万+4.03%15.970.41
11/012,0552,0552,0162,020-1.94%42,300723億9120万-1.75%15.050.39
10/312,0692,0712,0412,060-0.72%27,200738億2469万+0.19%15.350.4
10/302,0542,0752,0152,075-1.05%80,900743億6225万+0.97%15.460.4
10/292,1062,1102,0922,097+0.48%79,300751億5067万+2.14%15.630.4
10/282,0952,0952,0742,087+0.58%41,100747億9229万+1.85%15.550.4
10/252,0922,0972,0712,075-1.05%28,600743億6225万+1.47%15.460.4
10/242,1012,1012,0782,097+0.33%26,500751億5067万+2.69%15.630.4
10/232,0742,0992,0452,090+1.7%28,000748億9981万+2.6%15.580.4
10/212,0522,0642,0472,055+0.44%18,400736億4550万+1.18%15.310.39
10/182,0492,0702,0362,046+0.49%24,700733億2297万+1.04%15.250.39
10/172,0762,0772,0362,036-2.49%32,400729億6460万+0.89%15.170.39
10/162,1232,1372,0752,088-0.1%52,800748億2813万+3.88%15.560.4
10/152,1032,1092,0822,090+1.7%44,500748億9981万+4.55%15.580.4
10/112,0512,0582,0252,055+0.93%31,200736億4550万+3.32%15.310.39
10/102,0552,0552,0162,036-1.07%26,400729億6460万+2.93%15.170.39
10/092,0432,0582,0102,058-0.87%59,300737億5301万+4.57%15.340.39
10/082,0652,0882,0652,076+1.02%30,000743億9808万+6.08%15.470.4
10/072,0582,0782,0532,055-0.1%39,500736億4550万+5.66%15.310.39
10/042,0202,0602,0112,057+2.08%53,700737億1718万+6.41%15.330.39
10/032,0112,0151,9752,015-0.89%109,100722億1201万+4.89%15.020.39
10/022,0162,0371,9932,033+0.35%32,200728億5708万+6.38%15.150.39
10/012,0102,0412,0102,026+0.6%23,800726億622万+6.63%15.10.39
09/302,0262,0352,0062,014-0.59%27,600721億7618万+6.5%15.010.39
09/272,0122,0342,0052,026-0.1%52,500726億622万+7.71%15.10.39
09/262,0682,0682,0142,028-0.1%123,400726億7790万+8.28%15.110.39
09/252,0152,0391,9902,030+0.2%39,300727億4957万+8.85%15.130.39
09/242,0282,0462,0162,026-0.1%62,200726億622万+9.16%15.10.39
09/202,0552,0592,0232,028+1.1%83,200726億7790万+9.8%15.110.39
09/191,9972,0231,9932,006+1.06%65,200718億8948万+9.2%14.950.38
09/181,9811,9921,9701,985+0.15%58,100711億3690万+8.41%14.790.38
09/171,9861,9991,9671,982+0.2%44,600710億2938万+8.66%14.770.38
09/131,9411,9811,9281,978+1.91%89,500708億8604万+8.86%14.740.38
09/121,9171,9531,9071,941+1.94%45,200695億6006万+7.18%14.460.37
09/111,8981,9101,8711,904+1.6%62,700682億3408万+5.31%14.190.37
09/101,8501,8851,8181,874+1.85%42,800671億5896万+3.82%13.970.36
09/091,8161,8451,8071,840+0.99%40,200659億4050万+1.94%13.710.35
09/061,8481,8581,8221,822-0.33%32,600652億9543万+0.55%13.580.35
09/051,7931,8491,7931,828+3.16%74,100655億1045万+0.33%13.620.35
09/041,7891,7981,7701,772-1.28%53,600635億357万-3.22%13.210.34
09/031,7801,8041,7751,795+1.13%44,700643億2782万-2.6%13.380.34
09/021,7981,8081,7751,775-0.39%38,200636億1108万-4.16%13.230.34
08/301,7831,7971,7541,782+1.25%58,400638億6194万-4.25%13.280.34
08/291,7731,7731,7391,760+0.17%18,800630億7352万-5.98%13.120.34
08/281,7721,7821,7441,757-0.96%27,900629億6601万-6.64%13.090.34
08/271,7611,7831,7601,774+1.84%39,600635億7524万-6.24%13.220.34
08/261,7391,7511,7231,742-3.22%33,500624億2845万-8.36%12.980.33
08/231,7991,8051,7851,800+1.18%21,700645億701万-5.81%13.410.35
08/221,8161,8161,7691,779-1.6%36,800637億5443万-7.2%13.260.34
08/211,8021,8231,8011,808-0.99%33,800647億9371万-6.22%13.470.35
08/201,8011,8281,8011,826+0.72%22,200654億3878万-5.83%13.610.35
08/191,8261,8261,8021,813+0.61%21,300649億7289万-6.98%13.510.35
08/161,7871,8101,7831,802+0.67%26,300645億7868万-8.01%13.430.35
08/151,7971,7971,7781,790-2.4%32,900641億4864万-9.18%13.340.34
08/141,8321,8531,8121,834+1.1%17,700657億2547万-7.51%13.670.35
08/131,8171,8201,7841,814-0.22%48,400650億873万-9.03%13.520.35
08/091,8431,8451,7971,818-0.6%29,800651億5208万-9.33%13.550.35
08/081,8341,8591,8221,829-1.14%27,900655億4629万-9.32%13.630.35
08/071,8351,8571,8171,850+0.33%30,500662億9887万-8.78%13.790.35
08/061,8031,8441,7891,844-2.02%45,900660億8385万-9.61%13.740.35
08/051,9651,9651,8761,882-6.13%60,900674億4566万-8.24%14.020.36
08/022,0012,0121,9742,005-2.67%69,000718億5364万-2.67%14.940.38
08/012,0632,0812,0512,060-0.72%14,700738億2469万-0.19%15.350.4
07/312,0502,0982,0502,075+0.24%50,300743億6225万+0.44%15.460.4