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
12/301,4701,4781,4531,462-1.48%46,200742億6616万-1.15%44.480.61
12/271,4861,4871,4691,484-1.2%48,300753億8371万+0.47%45.150.62
12/261,4801,5031,4731,502+1.49%65,000762億9807万+1.83%45.690.62
12/251,5101,5101,4671,480-1.99%50,200751億8052万+0.54%45.030.61
12/241,4901,5161,4811,510+1.14%75,900767億445万+2.72%45.940.63
12/231,5181,5241,4931,493-0.93%52,100758億4089万+1.77%45.420.62
12/201,5031,5121,4931,507+0.33%109,200765億5206万+2.94%45.850.62
12/191,5071,5271,5011,502-1.44%51,200762億9807万+2.74%45.690.62
12/181,5351,5371,5111,524-0.59%50,500774億1562万+4.46%46.360.63
12/171,5401,5441,5171,533+0.86%71,200778億7279万+5.36%46.640.64
12/161,5531,5531,5201,520-2.12%61,100772億1242万+4.83%46.240.63
12/131,5461,5761,5401,553+2.64%144,000788億8875万+7.4%47.250.64
12/121,5431,5431,5071,513-1.3%94,900768億5684万+5.07%46.030.63
12/111,5491,5491,5211,533-1.03%112,000778億7279万+6.83%46.640.64
12/101,5301,5561,5261,549+1.57%124,400786億8556万+8.32%47.120.64
12/091,5301,5311,4961,525+0.86%134,300774億6641万+7.17%46.390.63
12/061,4861,5601,4701,512+6.03%479,500768億604万+6.78%460.63
12/051,4111,4291,4101,426+1.35%45,100724億3745万+1.21%43.380.59
12/041,3721,4071,3611,407+2.1%65,100714億7229万+0.07%42.80.58
12/031,3861,3931,3631,378-2.13%76,400699億9916万-1.78%41.920.57
12/021,4051,4151,4011,408-0.07%50,500715億2309万+0.43%42.840.58
11/291,4001,4091,3961,409+0.57%44,800715億7389万+0.71%42.870.58
11/281,4021,4091,3881,401-1.27%52,000711億6750万+0.36%42.620.58
11/271,4211,4291,4161,419+0.07%49,000720億8186万+1.94%43.170.59
11/261,4361,4421,4111,418-0.7%77,300720億3106万+2.16%43.140.59
11/251,4251,4361,4211,428+0.56%53,500725億3904万+3.18%43.440.59
11/221,4331,4401,4161,420-1.32%56,300721億3266万+2.97%43.20.59
11/211,4311,4411,4071,439+0.49%65,000730億9781万+4.65%43.780.6
11/201,4311,4321,4121,432+0.07%73,400727億4223万+4.53%43.570.59
11/191,4191,4351,4031,431+0.85%41,900726億9143万+4.84%43.530.59
11/181,4391,4391,4111,419-1.94%42,900720億8186万+4.49%43.170.59
11/151,4221,4621,4171,447+1.9%117,100735億420万+7.03%44.020.6
11/141,4261,4421,4051,420-0.42%122,500721億3266万+5.5%43.20.59
11/131,4181,4311,4181,426+0.64%88,100724億3745万+6.42%43.380.59
11/121,4171,4211,4001,417+0.5%54,900719億8027万+6.3%43.110.59
11/111,4301,4351,4061,4100%86,700716億2468万+6.33%42.90.58
11/081,4201,4201,4021,410+1%87,900716億2468万+6.74%42.90.58
11/071,4011,4041,3881,396+0.14%57,800709億1352万+6.08%42.470.58
11/061,4081,4081,3841,394+0.22%51,300708億1192万+6.41%42.410.58
11/051,3601,3931,3531,391+4.27%122,800706億5953万+6.51%42.320.58
11/011,3351,3361,3231,334-1.19%47,000677億6406万+2.46%40.580.55
10/311,3561,3581,3371,350+0.22%47,600685億7682万+3.85%41.070.56
10/301,3341,3471,3231,347+0.9%104,000684億2443万+3.86%40.980.56
10/291,3591,3591,3331,335-0.67%127,900678億1486万+3.01%40.610.55
10/281,3401,3491,3281,344+0.45%118,200682億7204万+3.78%40.890.56
10/251,3281,3421,3251,338+1.06%82,200679億6725万+3.48%40.710.55
10/241,3251,3351,3071,324+0.15%103,700672億5608万+2.48%40.280.55
10/231,3161,3221,2861,322+0.46%115,700671億5449万+2.32%40.220.55
10/211,3001,3181,3001,316+1.23%52,400668億4970万+1.94%40.040.55
10/181,3281,3301,2951,300-1.37%114,100660億3694万+0.78%39.550.54
10/171,3221,3281,3181,3180%85,200669億5130万+2.33%40.10.55
10/161,3391,3511,3141,318+0.38%87,500669億5130万+2.73%40.10.55
10/151,3081,3341,3031,313+1.39%94,500666億9731万+2.66%39.940.54
10/111,2861,2961,2781,295+1.65%69,900657億8295万+1.65%39.40.54
10/101,2701,2741,2491,274+0.24%55,800647億1620万+0.39%38.760.53
10/091,2771,2871,2701,271-1.78%97,300645億6381万+0.55%38.670.53
10/081,2621,2951,2621,294+2.94%103,600657億3216万+2.78%39.370.54
10/071,2501,2581,2361,257+0.56%45,600638億5264万+0.32%38.240.52
10/041,2431,2601,2331,250-0.16%77,000634億9706万+0.24%38.030.52
10/031,2451,2641,2351,252-2.42%58,000635億9865万+0.81%38.090.52
10/021,2781,2971,2671,283+0.08%54,700651億7338万+3.8%39.030.53
10/011,2541,2931,2541,282+2.31%65,900651億2258万+4.4%390.53
09/301,2501,2761,2401,253-2.34%90,100636億4945万+2.54%38.120.52
09/271,3101,3101,2771,283-1.31%115,900651億7338万+5.51%39.030.53
09/261,2981,3171,2921,300+1.25%89,900660億3694万+7.44%39.550.54
09/251,2811,2911,2631,284+0.23%86,100652億2418万+6.64%39.060.53
09/241,3071,3201,2791,281-3.1%85,000650億7179万+6.93%38.970.53
09/201,3141,3341,3041,322+0.76%155,900671億5449万+11.09%40.220.55
09/191,2881,3231,2881,312+1.86%123,100666億4651万+11%39.910.54
09/181,3091,3091,2811,288-1.3%67,600654億2737万+9.62%39.180.53
09/171,3201,3201,3011,305-0.91%89,700662億9093万+11.73%39.70.54
09/131,3061,3191,2931,317+0.92%156,300669億50万+13.34%40.070.55
09/121,2941,3111,2841,305+1.4%107,000662億9093万+12.69%39.70.54
09/111,2601,2931,2601,287+3.13%99,800653億7657万+11.43%39.150.53
09/101,2161,2521,2161,248+3.06%72,600633億9546万+8.24%37.970.52
09/091,1991,2181,1991,211+0.67%52,600615億1595万+5.12%36.840.5
09/061,2091,2131,1981,203-0.17%48,500611億957万+4.25%36.60.5
09/051,1641,2111,1611,205+4.15%75,600612億1116万+3.97%36.660.5
09/041,1561,1631,1331,157-0.43%97,800587億7288万-0.69%35.20.48
09/031,1451,1671,1361,162+2.83%53,300590億2687万-0.77%35.350.48
09/021,1431,1431,1221,130-1.65%52,200574億134万-3.99%34.380.47
08/301,1271,1541,1211,149+3.42%74,100583億6650万-3.04%34.960.48
08/291,1131,1211,0921,111+0.18%55,700564億3619万-6.87%33.80.46
08/281,1041,1091,0881,109-0.09%61,800563億3459万-7.66%33.740.46
08/271,1111,1201,1001,110+1.46%73,400563億8539万-8.19%33.770.46
08/261,0911,1041,0821,094-2.32%72,500555億7263万-10.03%33.280.45
08/231,1191,1281,1121,120+0.09%63,900568億9336万-8.57%34.070.46
08/221,1241,1291,1151,119-0.89%60,300568億4257万-9.02%34.040.46
08/211,1441,1441,1201,129-1.31%58,700573億5054万-8.8%34.350.47
08/201,1301,1441,1301,144+1.33%28,300581億1251万-8.11%34.80.47
08/191,1081,1291,1041,129+3.2%55,000573億5054万-9.75%34.350.47
08/161,0971,1101,0891,094-2.15%93,800555億7263万-12.9%33.280.45
08/151,1081,1211,0891,118-1.67%55,900567億9177万-11.69%34.010.46
08/141,1301,1521,1211,137+2.06%101,200577億5692万-10.82%34.590.47
08/131,1181,1231,1001,114-2.62%132,700565億8858万-13.17%33.890.46
08/091,1611,1611,0831,144-6.31%237,800581億1251万-11.59%34.80.47
08/081,2241,2701,2171,221-0.25%142,900620億2393万-6.29%37.150.51
08/071,2251,2491,2181,224-1.84%58,000621億7632万-6.35%37.240.51
08/061,1871,2501,1861,247+1.38%85,500633億4467万-4.95%37.940.52
08/051,2501,2531,2041,230-2.54%102,500624億8111万-6.53%37.420.51