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
12/30455455451452-0.44%30,30067億930万-1.95%21.351.55
12/27452459452454-0.44%32,40067億3899万-1.52%21.441.56
12/26454456452456+0.88%56,80067億6868万-1.08%21.541.56
12/25455457452452-1.53%32,40067億930万-1.74%21.351.55
12/244614614544590%26,90068億1321万-0.22%21.681.57
12/23465465451459-0.43%59,00068億1321万0%21.681.57
12/20465465461461-0.86%30,10068億4289万+0.66%21.771.58
12/19467468464465-1.27%43,80069億227万+1.53%21.961.59
12/18470474470471-1.05%29,30069億9133万+2.84%22.241.61
12/17474477467476-0.63%57,80070億6555万+3.93%22.481.63
12/16462483462479+3.23%106,60071億1008万+4.59%22.621.64
12/13469476462464-1.49%86,60068億8743万+1.53%21.911.59
12/12482482470471-2.28%63,10069億9133万+3.06%22.241.61
12/11485485477482-0.21%69,90071億5461万+5.47%22.761.65
12/10489492476483-1.02%126,00071億6945万+5.92%22.811.66
12/09480494472488+7.02%389,60072億4367万+7.25%23.051.67
12/06447466445456+2.24%265,00067億6868万+0.44%21.541.56
12/05445448444446+0.45%34,30066億2024万-1.55%21.061.53
12/04444446442444-0.22%28,10065億9055万-1.99%20.971.52
12/03445447440445-0.45%55,80066億540万-1.77%21.021.53
12/02451453443447-0.89%63,80066億3508万-1.54%21.111.53
11/29452454450451-0.22%26,90066億9446万-0.66%21.31.55
11/28454457452452-0.88%20,30067億930万-0.22%21.351.55
11/27454457451456+0.88%27,90067億6868万+0.66%21.541.56
11/264504564504520%39,20067億930万-0.22%21.351.55
11/25452455449452+0.89%68,90067億930万-0.22%21.351.55
11/22444451441448+1.59%93,70066億4993万-1.1%21.161.54
11/214424444404410%57,20065億4602万-2.86%20.831.51
11/20445445440441-0.9%79,50065億4602万-3.08%20.831.51
11/194444484424450%60,10066億540万-1.98%21.021.53
11/18441447435445-3.47%215,20066億540万-1.98%21.021.53
11/15464467455461-0.86%64,10068億4289万+1.77%21.771.58
11/14466482464465+0.22%177,00069億227万+2.88%21.961.59
11/13467468464464-0.43%33,70068億8743万+3.11%21.911.59
11/12464470459466+0.43%51,80069億1711万+3.79%22.011.6
11/11465466461464+0.65%36,40068億8743万+3.8%21.911.59
11/08467467459461-0.22%36,20068億4289万+3.36%21.771.58
11/07467467457462-0.86%72,40068億5774万+3.82%21.821.58
11/06461468460466+1.75%69,00069億1711万+5.19%22.011.6
11/05457464454458+1.33%75,80067億9836万+3.62%21.631.57
11/01452452449452+0.67%36,50067億930万+2.26%21.351.55
10/31450453448449+0.22%43,50066億6477万+1.58%21.21.54
10/30448451446448+0.9%61,10066億4993万+1.36%21.161.54
10/29450451442444-1.11%47,70065億9055万+0.68%20.971.52
10/28453453448449-0.22%32,10066億6477万+1.81%21.21.54
10/25450452443450+0.9%41,60066億7962万+2.27%21.251.54
10/24451452442446-1.11%58,90066億2024万+1.36%21.061.53
10/23453456446451-0.66%57,50066億9446万+2.73%21.31.55
10/21458459452454+0.89%30,60067億3899万+3.42%21.441.56
10/18454456447450-0.88%41,70066億7962万+2.74%21.251.54
10/17457458445454-1.09%91,50067億3899万+3.89%21.441.56
10/16468474451459-1.29%179,20068億1321万+5.28%21.681.57
10/15480500439465+7.64%982,30069億227万+7.14%21.961.59
10/11430443429432+1.17%71,30064億1243万0%20.41.48
10/10428430425427-0.23%21,10063億3821万-0.93%20.171.46
10/094274294254280%18,50063億5306万-0.7%20.211.47
10/08430430425428+0.23%27,20063億5306万-0.7%20.211.47
10/074314314244270%15,20063億3821万-0.7%20.171.46
10/04430431426427-0.47%9,30063億3821万-0.7%20.171.46
10/03429429424429-0.46%27,80063億6790万0%20.261.47
10/02430434429431+0.23%28,80063億9759万+0.47%20.351.48
10/01432435428430-0.69%34,80063億8274万+0.47%20.311.47
09/30442442433433-1.37%18,80064億2727万+1.17%20.451.48
09/27441443437439-1.57%22,10065億1634万+2.81%20.731.5
09/26450450443446-0.22%25,40066億2024万+4.45%21.061.53
09/25451452445447+0.45%28,30066億3508万+4.68%21.111.53
09/24440445437445+1.6%21,10066億540万+4.46%21.021.53
09/204384424384380%12,10065億149万+3.06%20.691.5
09/19439442436438+0.69%15,10065億149万+3.3%20.691.5
09/18436439434435-0.23%15,50064億5696万+2.59%20.541.49
09/17438441435436+0.46%25,10064億7180万+3.07%20.591.49
09/13435444431434-2.03%60,70064億4212万+2.36%20.51.49
09/12431445431443+2.55%28,60065億7571万+4.48%20.921.52
09/11426436423432+2.61%38,00064億1243万+1.89%20.41.48
09/104204224184210%10,80062億4915万-0.71%19.881.44
09/09418422415421+0.96%21,30062億4915万-0.94%19.881.44
09/06418420414417-0.24%15,90061億8978万-2.11%19.691.43
09/05416420416418+0.72%10,30062億462万-2.34%19.741.43
09/04415417415415-0.48%10,70061億6009万-3.26%19.61.42
09/03417419416417-0.48%6,70061億8978万-3.02%19.691.43
09/024184214174190%8,90062億1946万-3.01%19.791.44
08/30417420415419+0.96%8,80062億1946万-3.46%19.791.44
08/29415417415415-0.48%7,40061億6009万-4.82%19.61.42
08/28418420416417+0.48%12,50061億8978万-4.58%19.691.43
08/274174194154150%17,40061億6009万-5.47%19.61.42
08/26423425415415-1.43%17,60061億6009万-5.9%19.61.42
08/23422424420421-0.24%10,10062億4915万-4.75%19.881.44
08/22430430422422-1.86%11,10062億6399万-4.74%19.931.45
08/21430431429430-0.69%11,70063億8274万-3.37%20.311.47
08/20425433424433+1.88%8,90064億2727万-3.13%20.451.48
08/19425426422425+0.71%9,70063億853万-5.13%20.071.46
08/164224244214220%8,10062億6399万-6.22%19.931.45
08/15421423419422-1.17%22,70062億6399万-6.64%19.931.45
08/14428432426427-0.93%35,00063億3821万-5.95%20.171.46
08/13431433427431-1.82%29,40063億9759万-5.48%20.351.48
08/09449449430439-0.9%42,20065億1634万-4.15%20.731.5
08/08454460443443-1.56%62,40065億7571万-3.49%20.921.52
08/07440451440450+2.74%30,00066億7962万-2.39%21.251.54
08/06432440432438-0.68%24,40065億149万-5.19%20.691.5
08/05445447438441-0.9%21,60065億4602万-4.75%20.831.51