株価チャート

2019/08/01～2019/12/26

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
12/26905921905917+0.55%254,100653億5542万-4.68%27.671.36
12/25918921904912-0.65%219,700649億9906万-5.1%27.521.35
12/24920932916918+0.55%319,400654億2669万-4.57%27.71.36
12/23932939907913-1.72%386,300650億7034万-5.19%27.551.35
12/20918934918929+0.87%437,400662億1067万-3.83%28.031.37
12/19926936915921-2.95%475,600656億4050万-4.95%27.791.36
12/18974974946949-2.57%512,900676億3609万-1.96%28.631.4
12/17996997967974-3.28%575,900694億1786万+0.83%29.391.44
12/161,0211,0211,0061,007-0.1%311,400717億6980万+4.46%30.381.49
12/131,0221,0291,0061,008+0.6%435,900718億4107万+4.89%30.411.49
12/129861,0059861,002+1.62%384,000714億1345万+4.59%30.231.48
12/11985989976986+0.31%201,500702億7311万+3.25%29.751.46
12/10984989978983-0.61%133,700700億5930万+3.15%29.661.45
12/099981,006985989+0.61%283,900704億8692万+4.11%29.841.46
12/06981989977983+0.31%255,300700億5930万+3.91%29.661.45
12/05961982961980+2.4%307,300698億4549万+4.03%29.571.45
12/04957960949957-1.14%245,800682億626万+1.92%28.871.42
12/03956969947968-0.21%236,000689億9024万+3.2%29.211.43
12/02960970958970+0.52%252,800691億3278万+3.74%29.271.43
11/29970970961965-0.31%167,200687億7642万+3.54%29.111.43
11/289709729539680%239,800689億9024万+4.2%29.211.43
11/27961968956968+0.62%285,400689億9024万+4.54%29.211.43
11/26971976956962-0.52%373,300685億6261万+4.23%29.021.42
11/25957980956967+2.65%361,300689億1896万+5.11%29.181.43
11/22929964928942+3.86%658,400671億3719万+2.95%28.421.39
11/21920921893907-2.37%670,300646億4271万-0.55%27.361.34
11/20951960928929-2.52%338,600662億1067万+2.09%28.031.37
11/19968981950953-3.05%448,700679億2117万+5.19%28.751.41
11/181,0001,009981983-1.4%637,700700億5930万+9.1%29.661.45
11/15905999905997+11.77%1,917,800710億5709万+11.4%30.081.47
11/14914916890892-1.76%257,400635億7365万+0.45%26.911.32
11/13930930907908-2.58%255,400647億1398万+2.71%27.391.34
11/12922933916932+0.76%235,800664億2448万+5.91%28.121.38
11/11949951922925-2.01%388,800659億2559万+5.71%27.911.37
11/08941961936944+1.83%732,900672億7973万+8.38%28.481.4
11/07919929911927+0.76%329,800660億6813万+6.92%27.971.37
11/06916925913920+1.32%280,300655億6923万+6.6%27.761.36
11/05910935903908+2.25%602,500647億1398万+5.7%27.391.34
11/01870898866888-1.33%518,000632億8856万+3.62%26.791.31
10/31902912892900-0.33%420,100641億4381万+5.26%27.151.33
10/30918918895903-1.31%383,000643億5763万+5.86%27.241.34
10/29908922901915+1.33%475,600652億1288万+7.65%27.611.35
10/28904906892903+0.56%311,200643億5763万+6.61%27.241.34
10/25878898872898+1.7%452,800640億127万+6.52%27.091.33
10/24907910877883-2.54%618,900629億3221万+4.99%26.641.31
10/23881906880906+3.19%515,700645億7144万+7.86%27.331.34
10/21878889878878-0.57%256,100625億7585万+4.9%26.491.3
10/18861898860883+3.03%905,000629億3221万+5.75%26.641.31
10/17857865846857+0.12%334,100610億7916万+2.88%25.861.27
10/16877892853856-0.12%696,700610億789万+3.01%25.831.27
10/15850877850857+1.9%599,800610億7916万+3.5%25.861.27
10/11827842824841+2.44%295,400599億3883万+1.82%25.371.24
10/10816825808821-0.36%205,100585億1341万-0.24%24.771.21
10/09809826805824+0.49%183,900587億2722万+0.49%24.861.22
10/08811825811820+1.74%213,900584億4214万+0.37%24.741.21
10/078068097998060%175,000574億4435万-0.98%24.321.19
10/04805811793806+0.12%250,400574億4435万-0.62%24.321.19
10/03816816802805-3.82%297,200573億7308万-0.37%24.291.19
10/02821837815837+0.48%204,000596億5375万+3.98%25.251.24
10/01832843831833+0.85%303,400593億6866万+4%25.131.23
09/30820839819826-0.12%268,800588億6977万+3.51%24.921.22
09/27850850821827-2.71%358,000589億4104万+4.03%24.951.22
09/26855867850850+0.95%414,800605億8027万+7.32%25.651.26
09/25849849839842-0.59%236,500600億1010万+6.72%25.41.25
09/24825856825847+1.8%406,400603億6646万+7.76%25.551.25
09/20827834821832+0.73%316,200592億9739万+6.39%25.11.23
09/19829840820826+0.24%381,600588億6977万+5.9%24.921.22
09/18845845817824-2.6%474,500587億2722万+5.91%24.861.22
09/17840866837846+0.24%548,100602億9518万+9.16%25.521.25
09/13846850832844+0.96%598,300601億5264万+9.18%25.461.25
09/12850857836836+0.12%607,000595億8248万+8.43%25.221.24
09/11829840824835+2.08%592,400595億1120万+8.58%25.191.23
09/10811822809818+1.49%327,700582億9960万+6.51%24.681.21
09/09800813797806+0.62%343,000574億4435万+4.95%24.321.19
09/06814818800801+0.5%538,800570億8799万+4.03%24.171.18
09/05767802767797+5.56%777,600568億291万+3.24%24.051.18
09/04756763750755-0.4%229,700538億953万-2.45%22.781.12
09/03750768747758+1.34%276,300540億2334万-2.7%22.871.12
09/027537587477480%219,200533億1064万-4.59%22.571.11
08/30729754729748+3.6%372,200533億1064万-5.79%22.571.11
08/29729735719722-0.96%267,700514億5759万-10.42%21.781.07
08/28736738728729-0.95%214,400519億5649万-10.88%21.991.08
08/27734745731736+1.1%304,100524億5538万-11.22%22.211.09
08/26748749723728-4.21%715,100518億8522万-13.23%21.961.08
08/23755762751760+0.66%190,500541億6589万-10.59%22.931.12
08/22760765753755-0.66%241,800538億953万-12.11%22.781.12
08/21768768756760-1.55%255,300541億6589万-12.54%22.931.12
08/20767772760772+1.31%271,800550億2114万-12.17%23.291.14
08/19770774759762+0.26%285,200543億843万-14.29%22.991.13
08/16754761743760-0.52%324,500541億6589万-15.56%22.931.12
08/15755765747764-1.67%494,900544億5097万-16.04%23.051.13
08/14785787766777+0.91%294,700553億7749万-15.54%23.441.15
08/13761774756770-1.16%441,300548億7860万-17.2%23.231.14
08/09804804779779-1.77%485,800555億2003万-17.3%23.51.15
08/08795807779793+0.38%555,800565億1783万-16.79%23.931.17
08/07801805786790-2.35%753,600563億401万-17.96%23.831.17
08/06794809781809-1.82%729,100576億5816万-16.94%24.411.2
08/05829829800824-2.02%852,200587億2722万-16.43%24.861.22
08/02840850831841-1.87%773,400599億3883万-15.56%25.371.24
08/01853865849857-0.12%697,400610億7916万-14.9%25.861.27