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
12/301,7091,7161,6791,690-1.69%904,1002128億6172万-2.2%11.781.71
12/271,7161,7261,7071,719-0.98%603,7002165億1438万-0.58%11.991.74
12/261,7031,7361,7011,736+1.28%743,4002186億5559万+0.46%12.111.76
12/251,7231,7231,7031,714-0.87%745,2002158億8461万-0.7%11.951.73
12/241,7301,7361,7201,729+0.41%367,3002177億7391万+0.17%12.061.75
12/231,7251,7461,7211,722-0.17%623,7002168億9224万-0.23%12.011.74
12/201,7231,7391,7041,725+0.23%889,9002172億7010万-0.17%12.031.75
12/191,7051,7281,7021,721+1.41%783,5002167億6628万-0.52%121.74
12/181,7551,7631,6951,697-3.08%1,422,2002137億4340万-1.96%11.831.72
12/171,7921,7971,7461,751-1.46%1,081,9002205億4489万+0.92%12.211.77
12/161,7671,7901,7671,777+0.23%920,6002238億1969万+2.3%12.391.8
12/131,7591,7981,7591,773+4.17%1,985,1002233億1587万+2.07%12.361.79
12/121,7311,7361,6971,702-0.76%762,0002143億7316万-2.13%11.871.72
12/111,7281,7401,7101,715-1.61%780,5002160億1056万-1.55%11.961.74
12/101,7541,7641,7371,743+0.69%1,052,4002195億3726万-0.06%12.151.76
12/091,7251,7361,7171,731+1.82%805,6002180億2582万-0.75%12.071.75
12/061,7081,7141,6941,700-0.87%978,6002141億2126万-2.47%11.851.72
12/051,7201,7321,7091,715+0.41%691,9002160億1056万-1.78%11.961.74
12/041,7111,7171,6921,708-1.21%851,0002151億2889万-2.34%11.911.73
12/031,7031,7291,6951,729-1.37%1,215,3002177億7391万-1.43%12.061.75
12/021,7461,7561,7351,753+1.21%564,7002207億9680万-0.23%12.221.77
11/291,7401,7571,7251,732-0.17%733,4002181億5177万-1.42%12.081.75
11/281,7551,7771,7281,735-0.74%877,6002185億2964万-1.31%12.11.76
11/271,7091,7521,7041,748+1.27%1,425,2002201億6703万-0.4%12.191.77
11/261,7441,7601,7161,726+0.17%874,7002173億9605万-1.37%12.041.75
11/251,7151,7441,7071,723+1.59%754,8002170億1819万-1.26%12.011.74
11/221,7121,7241,6931,696+0.18%799,3002136億1744万-2.53%11.831.72
11/211,6931,7091,6731,693-0.76%1,021,4002132億3958万-2.42%11.811.71
11/201,7121,7181,6931,706-1.56%1,147,9002148億7698万-1.44%11.91.73
11/191,7371,7411,7121,733-2.37%1,143,8002182億7773万+0.46%12.081.75
11/181,7741,7991,7641,775+0.68%778,5002235億6778万+3.38%12.381.8
11/151,7461,7771,7341,763+0.46%529,2002220億5634万+3.28%12.291.78
11/141,7841,8011,7531,755-1.63%1,243,4002210億4871万+3.36%12.241.78
11/131,7841,8091,7751,784-1.05%1,019,7002247億137万+5.69%12.441.81
11/121,7701,8041,7681,803+1.18%647,0002270億9449万+7.51%12.571.82
11/111,8201,8491,7801,782-2.03%1,137,4002244億4946万+7.03%12.431.8
11/081,8171,8501,8111,819+2.36%1,676,4002291億974万+9.91%12.681.84
11/071,7501,8111,7441,777+0.85%1,720,5002238億1969万+8.02%12.391.8
11/061,7701,7701,7531,762+0.4%555,9002219億3038万+7.77%12.291.78
11/051,7791,7931,7531,755+2.39%1,177,6002210億4871万+7.87%12.241.78
11/011,7351,7391,7091,714-3.44%1,584,8002158億8461万+6%11.951.73
10/311,7681,7851,7511,775+0.28%954,5002235億6778万+10.32%12.381.8
10/301,8211,8241,7651,770-3.33%1,761,9002229億3801万+10.69%12.341.79
10/291,8151,8421,8131,831+1.38%1,414,9002306億2119万+15.16%12.771.85
10/281,7851,8351,7841,806+2.21%2,158,1002274億7235万+14.3%12.591.83
10/251,7531,7701,7401,767+1.26%1,402,7002225億6015万+12.48%12.321.79
10/241,6991,7551,6991,745+4.93%2,832,2002197億8917万+11.57%12.171.77
10/231,6221,6671,6221,663+2.78%1,703,1002094億6097万+6.67%11.61.68
10/211,6151,6221,6061,618+0.12%534,7002037億9305万+3.98%11.281.64
10/181,6051,6221,5961,616+1.44%1,313,6002035億4115万+3.92%11.271.64
10/171,6051,6111,5811,593+1.14%1,010,7002006億4421万+2.64%11.111.61
10/161,6051,6081,5701,575-0.13%1,179,0001983億7705万+1.68%10.981.59
10/151,6021,6141,5751,577+0.38%1,232,4001986億2895万+2.14%111.6
10/111,5511,5791,5391,571+2.55%1,311,7001978億7323万+2.15%10.951.59
10/101,5211,5371,5071,532+0.13%787,5001929億6104万0%10.681.55
10/091,5071,5331,5061,530-0.78%929,1001927億913万+0.13%10.671.55
10/081,5131,5531,5091,542+3.28%1,268,0001942億2057万+1.18%10.751.56
10/071,5131,5201,4831,493-0.86%688,1001880億4884万-1.78%10.411.51
10/041,5061,5151,4931,506+0.47%882,3001896億8624万-0.73%10.51.52
10/031,4911,4991,4811,499-2.09%1,450,9001888億457万-0.93%10.451.52
10/021,5441,5521,5141,531-3.35%1,907,2001928億3508万+1.39%10.681.55
10/011,5431,5911,5411,584+3.46%1,241,2001995億1063万+5.25%11.051.6
09/301,5331,5571,5241,531-0.58%949,4001928億3508万+2.07%10.681.55
09/271,5111,5421,5101,540+1.72%1,119,7001939億6867万+2.94%10.741.56
09/261,5321,5641,5111,514+0.53%1,291,2001906億9387万+1.47%10.561.53
09/251,5211,5211,4801,506-2.08%1,672,4001896億8624万+1.21%10.51.52
09/241,5341,5541,5271,538-0.52%1,050,1001937億1676万+3.57%10.721.56
09/201,5811,5851,5441,546-1.78%1,276,1001947億2439万+4.53%10.781.56
09/191,6101,6191,5691,574-0.94%1,425,3001982億5109万+6.86%10.981.59
09/181,5971,5991,5751,589-0.5%1,282,4002001億4040万+8.24%11.081.61
09/171,5851,6041,5711,597-0.62%1,116,8002011億4803万+9.31%11.141.62
09/131,6151,6161,5931,607+0.25%1,192,0002024億756万+10.45%11.211.63
09/121,6051,6231,5971,603+1.97%1,769,4002019億375万+10.7%11.181.62
09/111,5591,5791,5401,572+1.16%1,736,1001979億9918万+8.94%10.961.59
09/101,5271,5661,5211,554+3.39%1,846,6001957億3202万+7.92%10.841.57
09/091,4681,5061,4671,503+2.95%1,481,5001893億838万+4.52%10.481.52
09/061,4501,4631,4341,460+1.46%1,684,2001838億9237万+1.32%10.181.48
09/051,4161,4561,4161,439+1.7%1,622,4001812億4734万-0.55%10.031.46
09/041,4221,4271,4071,415-1.6%939,7001782億2446万-2.62%9.871.43
09/031,4251,4531,4231,438+0.63%660,0001811億2139万-1.64%10.031.46
09/021,4451,4551,4141,429-0.83%938,8001799億8781万-2.79%9.961.45
08/301,4311,4481,4301,441+2.2%1,120,3001814億9925万-2.5%10.051.46
08/291,4321,4361,3941,410+0.36%1,103,6001775億9469万-5.18%9.831.43
08/281,4371,4371,3981,405-1.26%907,7001769億6492万-6.21%9.81.42
08/271,4281,4471,4221,423+0.64%909,3001792億3209万-5.57%9.921.44
08/261,3901,4191,3871,414-2.48%1,149,6001780億9850万-6.73%9.861.43
08/231,4311,4621,4261,450+0.9%939,4001826億3284万-4.79%10.111.47
08/221,4401,4471,4311,437+0.07%595,7001809億9544万-6.02%10.021.45
08/211,4221,4491,4211,436+0.7%953,6001808億6948万-6.45%10.011.45
08/201,4171,4351,4131,426+0.99%802,7001796億995万-7.46%9.941.44
08/191,4131,4251,4051,412+1.29%891,2001778億4660万-8.73%9.851.43
08/161,4001,4001,3821,394-1.06%1,020,7001755億7943万-10.35%9.721.41
08/151,3831,4131,3711,409-2.08%1,417,6001774億6873万-10.25%9.831.43
08/141,4531,4581,4381,439+1.98%1,349,4001812億4734万-9.27%10.031.46
08/131,3991,4191,3911,411-2.08%1,429,2001777億2064万-11.81%9.841.43
08/091,4541,4601,4341,441-0.48%1,023,3001814億9925万-10.83%10.051.46
08/081,5111,5161,4381,448-2.16%2,967,7001823億8093万-11.17%10.11.47
08/071,5261,5281,4711,480-0.34%1,257,3001864億1145万-10.03%10.321.5
08/061,4551,5191,4511,485-1.98%2,270,1001870億4121万-10.6%10.361.5
08/051,5141,5161,4871,515-2.88%1,786,3001908億1982万-9.55%10.561.53