株価チャート

2019/07/25～2019/12/30

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
12/30972980968980+2.08%1,50013億3084万-1.31%13.830.41
12/27977977957960-1.64%90013億368万-2.74%13.540.4
12/26951976951976+2.2%8,70013億2540万-0.51%13.770.41
12/25972972935955-1.75%3,40012億9689万-1.95%13.470.4
12/24971980936972-2.21%7,60013億1997万+0.41%13.710.4
12/23982998976994+1.64%2,60013億4985万+3.43%14.020.41
12/20997998978978-1.61%7,80013億2812万+2.73%13.80.41
12/191,0311,032994994-3.59%7,50013億4985万+5.3%14.020.41
12/181,0261,0381,0231,031+0.78%2,90014億9万+10.15%14.550.43
12/171,0231,0301,0131,023-2.57%4,10013億8923万+10.48%14.430.42
12/161,1221,1221,0501,050-6.5%8,80014億2590万+14.5%14.810.44
12/131,1821,2421,1221,123-0.88%24,70015億2503万+23.95%15.840.47
12/121,1481,1821,1321,133-1.56%11,80015億3861万+26.88%15.990.47
12/111,2301,2401,1361,151-6.42%27,70015億6305万+30.94%16.240.48
12/101,4001,4001,2301,230-13.99%65,40016億7034万+42.2%17.350.51
12/091,4301,4301,2261,430+26.55%89,30019億4194万+68.83%20.180.59
12/061,1301,1301,1301,130+15.31%3,30015億3454万+37.47%15.940.47
12/05824980824980+18.07%38,60013億3084万+21.29%13.830.41
12/04830830830830-0.36%40011億2714万+3.62%11.710.34
12/03833833833833-0.24%20011億3121万+4.13%11.750.35
12/02821835815835+3.6%3,50011億3393万+4.51%11.780.35
11/29806806806806-0.74%10010億9454万+1%11.370.33
11/28804812804812+1.12%20011億269万+1.75%11.460.34
11/27810810803803-2.67%30010億9047万+0.75%11.330.33
11/26825825796825+0.24%1,20011億2035万+3.51%11.640.34
11/25803823803823+2.62%3,20011億1763万+3.52%11.610.34
11/21799802799802+0.25%3,80010億8911万+1.13%11.320.33
11/20800800800800-0.37%10010億8640万+1.27%11.290.33
11/19791803791803+0.37%30010億9047万+1.9%11.330.33
11/18765800765800+4.58%5,10010億8640万+1.78%11.290.33
11/15766766765765-1.92%90010億3887万-2.55%10.790.32
11/13782782780780-2.01%40010億5924万-0.64%110.32
11/11798798783796+1.53%40010億8096万+1.66%11.230.33
11/08788788783784-1.13%60010億6467万+0.26%11.060.33
11/07786793786793+0.76%1,00010億7689万+1.67%11.190.33
11/067877877877870%20010億6874万+1.16%11.10.33
11/05802802787787-0.63%30010億6874万+1.29%11.10.33
10/317928057927920%60010億7553万+2.06%11.170.33
10/307927927927920%10010億7553万+2.33%11.170.33
10/29792792792792+0.13%50010億7553万+2.46%11.170.33
10/28794794791791+0.38%80010億7417万+2.33%11.160.33
10/25794794782788-2.6%80010億7010万+1.94%11.120.33
10/248098098098090%40010億9862万+4.66%11.410.34
10/238098098098090%10010億9862万+4.79%11.410.34
10/21790809763809+1%6,40010億9862万+5.06%11.410.34
10/187868017868010%20010億8775万+4.03%11.30.33
10/17787801787801+1.78%20010億8775万+3.89%11.30.33
10/16821823781787-3.08%4,10010億6874万+2.08%11.10.33
10/15789826789812+3.57%2,70011億269万+5.32%11.460.34
10/11755795755784+3.84%2,00010億6467万+1.82%11.060.33
10/10748769748755+1.34%1,50010億2529万-1.95%10.650.31
10/097417457417450%70010億1171万-3.37%10.510.31
10/08742756742745-1.46%1,70010億1171万-3.75%10.510.31
10/07771771751756-1.18%2,00010億2664万-2.58%10.670.31
10/04750772750765+1.46%1,40010億3887万-1.67%10.790.32
10/03736756731754+0.4%2,10010億2393万-3.21%10.640.31
10/02737752737751-0.13%1,40010億1985万-3.84%10.60.31
10/01745756745752+0.53%1,30010億2121万-4.08%10.610.31
09/30752752739748+0.67%1,10010億1578万-4.96%10.550.31
09/27755756740743-2.62%90010億899万-5.95%10.480.31
09/26754763754763+1.46%50010億3615万-3.9%10.760.32
09/25740755740752+1.35%1,20010億2121万-5.65%10.610.31
09/24766769740742-4.75%6,20010億763万-7.48%10.470.31
09/20776779769779-0.13%1,10010億5788万-3.47%10.990.32
09/19789789775780-1.14%60010億5924万-3.7%110.32
09/18789789789789+0.13%30010億7146万-2.95%11.130.33
09/17775790775788+0.38%30010億7010万-3.55%11.120.33
09/13780785780785+1.82%40010億6603万-4.15%11.080.33
09/12805805771771-5.05%3,10010億4701万-6.2%10.880.32
09/11816816812812+0.87%30011億269万-1.69%11.460.34
09/10805820805805+0.63%80010億9319万-2.9%11.360.33
09/09800800800800+1.01%20010億8640万-3.85%11.290.33
09/06798798791792-0.88%1,00010億7553万-5.26%11.170.33
09/05802802787799+2.7%40010億8504万-4.99%11.270.33
09/04778778776778-1.27%90010億5652万-7.93%10.980.32
09/03806806776788-1.87%80010億7010万-7.4%11.120.33
09/02813813765803-1.35%1,70010億9047万-6.08%11.330.33
08/30799814799814+3.04%30011億541万-5.24%11.480.34
08/29794794790790-0.5%4,10010億7282万-8.25%11.150.33
08/28795795790794-0.75%11,30010億7825万-8.1%11.20.33
08/27815815800800-3.03%50010億8640万-7.62%11.290.33
08/26827850825825-0.72%1,60011億2035万-5.06%11.640.34
08/22831831831831-0.48%20011億2849万-4.48%11.720.34
08/20835835835835+0.48%10011億3393万-4.35%11.780.35
08/19831831831831-1.66%10011億2849万-4.92%11.720.34
08/15859859830845-3.32%1,90011億4751万-3.43%11.920.35
08/14888888815874+0.11%5,40011億8689万-0.34%12.330.36
08/13864873831873+2.11%3,10011億8553万-0.46%12.320.36
08/098508558508550%30011億6109万-2.51%12.060.35
08/08873873855855-2.06%80011億6109万-2.4%12.060.35
08/07873873873873+2.11%60011億8553万-0.34%12.320.36
08/06840855840855-0.12%20011億6109万-2.17%12.060.35
08/05840856826856+0.12%1,00011億6244万-1.83%12.080.36
08/02877880855855-5.73%1,70011億6109万-1.72%12.060.35
08/01899907899907+3.07%1,50012億3170万+4.61%12.80.38
07/31881885880880-1.68%50011億9504万+1.97%12.420.37
07/30880895880895-1.65%1,40012億1541万+3.95%12.630.37
07/29910910901910-0.55%2,30012億3578万+6.18%12.840.38
07/26915915915915+0.66%10012億4257万+7.27%12.910.38
07/25900919900909+1.11%1,20012億3442万+7.07%12.820.38