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
12/301,9901,9901,9501,954-1.81%66,500637億9056万-7.17%12.870.52
12/271,9681,9971,9681,990-2.21%83,000649億6582万-5.73%13.110.53
12/262,0282,0502,0212,035+0.39%72,100664億3490万-3.78%13.410.55
12/252,0712,0712,0242,027-1.84%46,300661億7373万-4.21%13.350.54
12/242,0802,0882,0552,0650%52,600674億1428万-2.55%13.610.55
12/232,1222,1222,0552,065-1.85%73,600674億1428万-2.69%13.610.55
12/202,1272,1392,1022,104-0.99%74,300686億8748万-1.03%13.860.57
12/192,1012,1392,1012,125+1.48%69,500693億7305万-0.14%140.57
12/182,1152,1152,0762,094-1.97%143,300683億6102万-1.6%13.80.56
12/172,2002,2002,1252,136-1.75%86,700697億3216万+0.19%14.070.57
12/162,2322,2322,1742,174-2.25%82,300709億7271万+1.83%14.320.58
12/132,2222,2492,2122,224+3.3%118,000726億502万+4.07%14.650.6
12/122,1822,1902,1532,153-0.55%54,200702億8714万+0.89%14.180.58
12/112,1602,1822,1522,1650%46,600706億7889万+1.55%14.260.58
12/102,1702,1892,1652,165-0.51%50,800706億7889万+1.74%14.260.58
12/092,1902,2092,1702,176+0.42%28,500710億3800万+2.5%14.340.58
12/062,1442,1722,1412,167+1.88%84,600707億4419万+2.46%14.280.58
12/052,1022,1432,0922,127+1.19%81,600694億3834万+0.81%14.010.57
12/042,0762,1042,0562,102+0.62%105,700686億2219万-0.14%13.850.56
12/032,0532,0902,0372,089-0.67%88,800681億9779万-0.57%13.760.56
12/022,0962,1182,0922,103+0.33%49,300686億5483万+0.33%13.860.56
11/292,0832,0992,0712,096+0.43%45,100684億2631万+0.29%13.810.56
11/282,1182,1182,0722,087-1.79%62,200681億3250万+0.19%13.750.56
11/272,1002,1292,0952,125+1.72%74,500693億7305万+2.36%140.57
11/262,1172,1172,0682,089-0.33%93,700681億9779万+1.06%13.760.56
11/252,1012,1102,0832,096+0.58%52,600684億2631万+1.85%13.810.56
11/222,0702,1072,0632,084+0.63%46,000680億3456万+1.76%13.730.56
11/212,0772,0802,0322,071-0.86%73,900676億1016万+1.57%13.640.56
11/202,1452,1452,0852,089-2.61%78,000681億9779万+2.91%13.760.56
11/192,1642,1652,1332,145-1.33%49,300700億2597万+6.29%14.130.58
11/182,1542,1872,1542,174+1.07%80,900709億7271万+8.54%14.320.58
11/152,1302,1562,0982,151+1.89%82,800702億2185万+8.31%14.170.58
11/142,1652,1682,1002,111-3.74%113,300689億1600万+7.16%13.910.57
11/132,2172,2412,1602,193-1.66%150,800715億9299万+12.12%14.450.59
11/122,1702,2392,1652,230+0.45%142,100728億89万+15.07%14.690.6
11/112,1502,2372,1022,220+3.45%253,300724億7443万+15.75%14.630.6
11/082,1002,1512,0942,146+2.78%172,800700億5862万+12.83%14.140.58
11/072,0862,0962,0602,088+0.14%77,600681億6514万+10.42%13.760.56
11/062,0402,0872,0222,085+2.41%121,300680億6720万+10.9%13.740.56
11/051,9902,0361,9852,036+3.46%140,700664億6754万+8.94%13.410.55
11/011,9932,0001,9581,968-3.29%124,200642億4760万+5.86%12.970.53
10/312,0162,0351,9902,035+0.94%88,500664億3490万+9.88%13.410.55
10/302,0172,0351,9842,016+0.3%97,700658億1462万+9.51%13.280.54
10/291,9992,0241,9832,010+2.6%97,500656億1874万+9.72%13.240.54
10/281,9541,9751,9481,959+0.36%57,700639億5379万+7.46%12.910.53
10/251,9401,9521,9141,952+1.93%59,800637億2527万+7.49%12.860.52
10/241,9281,9331,9071,915+0.42%44,000625億1736万+5.8%12.620.51
10/231,8981,9081,8621,907+0.47%48,600622億5619万+5.59%12.560.51
10/211,8811,9111,8771,898+1.55%54,300619億6237万+5.33%12.50.51
10/181,8751,9011,8651,869+0.92%78,000610億1564万+3.95%12.310.5
10/171,8731,8861,8401,852-0.59%85,300604億6065万+3.41%12.20.5
10/161,8741,9031,8541,863+0.87%91,900608億1976万+4.43%12.270.5
10/151,8401,8701,8371,847+3.36%107,500602億9742万+4.06%12.170.5
10/111,7581,7911,7461,787+1.94%85,400583億3865万+1.13%11.770.48
10/101,7491,7591,7161,753+0.11%63,800572億2868万-0.28%11.550.47
10/091,7521,7601,7221,751-0.91%79,800571億6339万-0.11%11.540.47
10/081,7671,7891,7451,767+1.2%76,900576億8573万+1.14%11.640.47
10/071,7561,7711,7231,746+0.23%48,400570億16万+0.34%11.50.47
10/041,7421,7551,7301,742-0.34%86,800568億6958万+0.58%11.480.47
10/031,7631,7661,7331,748-4.06%120,600570億6545万+1.39%11.520.47
10/021,8271,8351,8051,822-2.41%134,900594億8127万+6.24%120.49
10/011,8091,8731,8091,867+3.32%102,400609億5034万+9.63%12.30.5
09/301,8031,8381,7961,807-0.11%86,100589億9158万+6.86%11.910.49
09/271,8101,8171,7791,809+0.67%117,000590億5687万+7.55%11.920.49
09/261,8001,8301,7911,797+1.3%130,300586億6511万+7.41%11.840.48
09/251,7741,7921,7561,774-0.22%94,200579億1425万+6.61%11.690.48
09/241,7851,8031,7671,778-0.73%59,300580億4484万+7.37%11.710.48
09/201,7821,7971,7541,791+1.3%118,600584億6924万+8.68%11.80.48
09/191,7861,8161,7631,768-0.73%112,100577億1838万+7.87%11.650.47
09/181,8001,8081,7701,781-1.98%117,200581億4278万+9.06%11.730.48
09/171,8101,8281,7871,817+1%127,300593億1804万+11.75%11.970.49
09/131,8261,8261,7801,799-0.66%131,600587億3041万+11.05%11.850.48
09/121,8301,8391,8041,811+1%112,800591億2216万+12.07%11.930.49
09/111,7241,7961,7241,793+4.92%146,500585億3453万+11.37%11.810.48
09/101,6781,7261,6761,709+2.34%107,400557億9225万+6.41%11.260.46
09/091,6561,6801,6281,670+1.09%68,800545億1905万+3.92%110.45
09/061,6411,6761,6351,652+1.72%122,800539億3142万+2.42%10.880.44
09/051,5771,6361,5771,624+2.98%136,700530億1733万-0.12%10.70.44
09/041,6001,6011,5711,577-2.53%96,100514億8296万-3.96%10.390.42
09/031,6051,6561,6051,618+1.06%111,800528億2145万-2.59%10.660.43
09/021,5971,6191,5741,601+0.25%111,100522億6647万-4.53%10.550.43
08/301,5701,5991,5701,597+3.17%107,800521億3589万-5.73%10.520.43
08/291,5431,5591,5181,548+0.98%87,800505億3622万-9.63%10.20.42
08/281,5331,5431,5181,533-0.45%78,300500億4653万-11.54%10.10.41
08/271,5321,5541,5311,540+1.72%115,600502億7506万-12.15%10.150.41
08/261,5141,5211,5041,514-3.81%110,200494億2626万-14.51%9.970.41
08/231,5851,5941,5651,574-0.57%67,100513億8502万-12.02%10.370.42
08/221,5811,5971,5671,583+1.02%96,200516億7884万-12.15%10.430.43
08/211,5681,5831,5541,567-0.57%55,900511億5650万-13.81%10.320.42
08/201,5871,6041,5661,576-0.38%70,000514億5032万-14.16%10.380.42
08/191,5811,6001,5731,582+0.89%59,400516億4619万-14.67%10.420.42
08/161,5601,5871,5561,568-1.01%88,600511億8915万-16.24%10.330.42
08/151,5641,5871,5591,584-1.74%86,500517億1149万-16.23%10.440.43
08/141,6291,6491,5871,612+0.31%130,100526億2558万-15.6%10.620.43
08/131,6321,6331,5761,607-2.72%159,900524億6235万-16.74%10.590.43
08/091,6761,6911,6411,652-2.88%165,300539億3142万-15.28%10.880.44
08/081,6741,7231,6651,701+1.98%115,800555億3108万-13.61%11.210.46
08/071,6791,6841,6531,668-0.95%99,700544億5376万-15.97%10.990.45
08/061,6961,7081,6241,684-2.88%234,600549億7610万-15.97%11.090.45
08/051,7931,8051,6721,734-5.81%221,700566億841万-14.2%11.420.47