株価チャート

2019/07/17～2019/12/11

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
12/112,3072,3212,2922,300-0.78%80,500356億4386万-2.46%6.520.68
12/102,3272,3362,3182,318-0.47%83,100359億2281万-1.95%6.570.68
12/092,3422,3602,3192,329+0.78%91,900360億9328万-1.65%6.60.69
12/062,3432,3532,3052,311-0.43%127,000358億1433万-2.49%6.550.68
12/052,3052,3402,3002,321+1.58%174,400359億6930万-2.23%6.580.68
12/042,2702,2862,2482,285-0.82%147,700354億1140万-3.91%6.470.67
12/032,2942,3142,2672,304-1.12%198,700357億585万-3.44%6.530.68
12/022,3102,3382,3032,330-0.17%130,800361億878万-2.59%6.60.69
11/292,3562,3682,3212,334-1.1%150,700361億7077万-2.55%6.610.69
11/282,4232,4232,3562,360-1.91%133,900365億7370万-1.54%6.690.7
11/272,4102,4222,3882,406-0.08%97,200372億8658万+0.33%6.820.71
11/262,4332,4422,3962,408+0.42%176,400373億1757万+0.5%6.820.71
11/252,3382,3982,3122,398+4.58%187,300371億6260万+0.29%6.790.71
11/222,2802,3482,2762,293+1.42%194,600355億3538万-3.82%6.50.68
11/212,2662,2812,2322,261-1.09%169,500350億3946万-5.2%6.410.67
11/202,3392,3482,2812,286-2.35%157,700354億2690万-4.31%6.480.67
11/192,3102,3632,3032,341+0.47%200,500362億7925万-2.05%6.630.69
11/182,3432,3522,3102,330-0.55%207,100361億878万-2.39%6.60.69
11/152,3082,3492,3002,343+1.08%222,900363億1025万-1.72%6.640.69
11/142,3982,3982,3182,318-4.02%342,700359億2281万-2.61%6.570.68
11/132,4552,4642,4032,415-2.27%335,100374億2605万+1.77%6.840.71
11/122,4672,4782,4512,471-0.4%177,100382億9390万+4.7%70.73
11/112,4952,4952,4592,481-1.47%190,300384億4888万+5.89%7.030.73
11/082,5022,5392,5002,518+1.04%248,600390億2228万+8.21%7.130.74
11/072,4342,4932,4212,492+1.42%191,800386億1935万+7.79%7.060.74
11/062,4002,4572,3912,457+2.29%210,800380億7694万+6.87%6.960.73
11/052,4392,4842,4012,402+0.54%235,300372億2459万+5.21%6.810.71
11/012,3162,4162,2422,389-0.5%382,400370億2312万+5.1%6.770.7
10/312,4312,4352,3812,401-1.52%193,400372億909万+6.1%6.80.71
10/302,4702,4702,4142,438-1.53%252,400377億8249万+8.16%6.910.72
10/292,4802,4882,4372,476+1.1%383,300383億7139万+10.34%7.020.73
10/282,4242,4772,4172,449+2.04%326,900379億5296万+9.67%6.940.72
10/252,4122,4242,3832,400-0.08%278,400371億9359万+7.87%6.80.71
10/242,3902,4072,3522,402+1.22%298,000372億2459万+8.15%6.810.71
10/232,3762,3862,3452,373+0.55%323,700367億7517万+6.99%6.720.7
10/212,3242,3712,3002,360+3.24%410,000365億7370万+6.45%6.690.7
10/182,2312,3232,2302,286+2.83%476,200354億2690万+3.16%6.480.67
10/172,2902,3212,2212,223-4.14%563,900344億5057万+0.27%6.30.66
10/162,3602,4082,2812,319-1.19%765,300359億3831万+4.51%6.570.68
10/152,3382,3822,3382,347+1.47%263,000363億7224万+5.96%6.650.69
10/112,2802,3402,2662,313+1.63%357,400358億4533万+4.61%6.550.68
10/102,2302,2882,2232,276+1.38%402,200352億7192万+3.13%6.450.67
10/092,2132,2642,1852,245-0.13%406,600347億9151万+1.91%6.360.66
10/082,1252,2722,1252,248+5.29%475,800348億3800万+2.23%6.370.66
10/072,0902,1652,0892,135+2.2%289,500330億8680万-2.69%6.050.63
10/042,0732,1062,0512,089+2%200,700323億7392万-4.61%5.920.62
10/032,0672,0722,0322,048-2.38%291,800317億3853万-6.36%5.80.6
10/022,0812,1172,0682,098-1.22%285,200325億1340万-3.98%5.940.62
10/012,1472,1652,0902,124-1.89%219,700329億1633万-2.57%6.020.63
10/01株式併合 10→1
09/302,0312,1702,0302,165+4.44%362,600335億5172万-0.51%6.130.64
09/272,1962,1992,0172,073-4.03%529,400321億2597万-4.47%5.870.61
09/262,1002,1902,1002,160+1.89%142,330334億7424万-0.28%6.160.64
09/252,1502,1602,1002,120-3.2%144,490328億5434万-1.81%6.040.63
09/242,1802,2302,1702,190+0.46%143,220339億3916万+1.67%6.240.65
09/202,2202,2202,1802,180-1.36%115,220337億8418万+1.63%6.210.65
09/192,2202,2602,2102,210-0.9%101,990342億4910万+3.42%6.30.66
09/182,2902,3002,2202,230-3.46%145,490345億5905万+4.79%6.360.66
09/172,2902,3302,2602,310-0.43%104,710357億9884万+9.17%6.580.69
09/132,3602,3702,3102,320-1.69%144,080359億5381万+10.32%6.610.69
09/122,3502,3802,3302,360+1.29%164,040365億7370万+12.81%6.730.7
09/112,3202,3602,3202,330+0.43%131,300361億878万+12.13%6.640.69
09/102,2702,3302,2602,320+2.2%167,450359億5381万+12.4%6.610.69
09/092,2102,2702,2002,270+2.25%86,190351億7894万+10.68%6.470.67
09/062,2202,2602,2202,220-1.33%111,680344億408万+8.61%6.330.66
09/052,2002,2602,1902,250+2.27%178,110348億6900万+10.19%6.410.67
09/042,1602,2002,1502,200+0.92%107,180340億9413万+8.06%6.270.65
09/032,1902,2202,1702,180+1.4%127,980337億8418万+7.23%6.210.65
09/022,1302,1602,1002,150+0.94%140,750333億1926万+5.81%6.130.64
08/302,0502,1302,0502,130+4.93%172,760330億932万+4.67%6.070.63
08/292,0002,0502,0002,030+1.5%125,030314億5958万-0.54%5.790.6
08/282,0202,0301,9902,000-0.5%78,330309億9466万-2.49%5.70.59
08/272,0102,0301,9902,010+2.03%103,190311億4964万-2.62%5.730.6
08/261,9502,0001,9501,970-2.96%129,570305億2974万-5.15%5.610.58
08/232,0002,0501,9902,030+1%99,430314億5958万-2.92%5.790.6
08/221,9802,0201,9702,010+2.55%130,930311億4964万-4.29%5.730.6
08/211,9602,0001,9601,960-2%81,910303億7477万-7.11%5.590.58
08/202,0102,0101,9802,0000%116,550309億9466万-5.79%5.70.59
08/191,9902,0101,9602,000+2.04%107,630309億9466万-6.24%5.70.59
08/161,9501,9701,9401,960-0.51%101,720303億7477万-8.54%5.590.58
08/151,9001,9701,9001,970-0.51%131,110305億2974万-8.54%5.610.58
08/141,9702,0001,9601,980+2.59%147,140306億8472万-8.55%5.640.59
08/131,9501,9601,9101,930-3.02%168,590299億985万-11.39%5.50.57
08/092,0602,0601,9901,990-2.93%177,810308億3969万-9.26%5.670.59
08/082,0302,0601,9902,050+2.5%217,160317億6953万-7.07%5.840.61
08/071,9702,0101,9402,0000%296,390309億9466万-9.71%5.70.59
08/061,8902,0101,8802,000+0.5%287,650309億9466万-10.23%5.70.59
08/052,0602,0801,9801,990-4.33%239,890308億3969万-11.12%5.670.59
08/022,0902,1102,0702,080-4.15%178,530322億3445万-7.51%5.930.62
08/012,0702,1902,0702,170+3.33%156,400336億2921万-3.81%6.180.64
07/312,0802,1202,0702,100-1.87%179,000325億4440万-6.91%5.990.62
07/302,1302,1602,1302,140-0.47%159,730331億6429万-5.23%6.10.64
07/292,2102,2202,1302,150-3.59%228,980333億1926万-4.87%6.130.64
07/262,2502,2602,2102,230-1.76%119,340345億5905万-1.33%6.360.66
07/252,2702,2902,2602,270-0.44%114,680351億7894万+0.53%6.470.67
07/242,3502,3602,2702,280-2.56%181,040353億3392万+1.2%6.50.68
07/232,3302,3702,3202,340+0.86%140,030362億6376万+4.28%6.670.69
07/222,3702,3702,3102,320-0.43%142,890359億5381万+3.8%6.610.69
07/192,2402,3502,2402,330+4.02%321,570361億878万+4.63%6.640.69
07/182,2802,2902,2202,240-1.75%162,850347億1402万+0.95%6.380.66
07/172,2602,3102,2502,280+0.44%147,030353億3392万+2.89%6.50.68