株価チャート

2019/08/02～2019/12/27

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
12/27888911888897+1.01%118,100121億6951万-4.88%-2.48
12/26866896866888+2.54%215,600120億4741万-5.93%-2.46
12/25880888866866-1.59%145,300117億4894万-8.55%-2.4
12/24872881867880+0.92%165,500119億3888万-7.37%-2.44
12/23892894868872-2.57%169,500118億3034万-8.6%-2.41
12/20910910889895-0.89%150,200121億4238万-6.48%-2.48
12/19907914902903-0.22%67,900122億5091万-5.84%-2.5
12/18915923900905-1.2%113,300122億7805万-5.73%-2.51
12/17906917878916+1.1%250,200124億2728万-4.78%-2.54
12/16923949900906-1.63%159,100122億9162万-5.92%-2.51
12/13949949915921-1.39%201,200124億9512万-4.56%-2.55
12/12960961928934-0.85%119,400126億7149万-3.21%-2.59
12/11965970942942-2.08%84,100127億8002万-2.48%-2.61
12/10965968948962-0.62%75,800130億5136万-0.52%-2.66
12/09985986966968-1.22%86,100131億3276万+0.21%-2.68
12/06963980963980+1.66%60,900132億9557万+1.55%-2.71
12/05995997962964-2.63%129,500130億7850万0%-2.67
12/04990998983990-0.4%35,900134億3124万+2.7%-2.74
12/031,0001,000978994-1.58%79,700134億8550万+3.11%-2.75
12/021,0101,0219991,010+1.2%65,200137億257万+4.77%-2.8
11/291,0161,035997998-0.4%105,400135億3977万+3.74%-2.76
11/281,0201,0239951,002-1.76%107,800135億9404万+4.27%-2.77
11/279901,0219831,020+2.82%147,000138億3824万+6.36%-2.82
11/26965992963992+3.44%137,300134億5837万+3.77%-2.75
11/25942961942959+1.91%45,800130億1066万+0.42%-2.66
11/22940966940941-0.74%96,100127億6646万-1.47%-2.61
11/21954957931948-0.73%81,500128億6143万-0.73%-2.63
11/20968982939955-1.24%103,300129億5639万0%-2.64
11/19959967946967+0.83%35,700131億1920万+1.15%-2.68
11/18931964929959+2.68%120,600130億1066万+0.1%-2.66
11/15945959933934-0.74%109,100126億7149万-2.61%-2.59
11/14960974939941-0.53%125,900127億6646万-2.28%-2.61
11/13961971940946-0.73%113,300128億3429万-2.07%-2.62
11/12946964938953+1.17%63,100129億2926万-1.55%-2.64
11/11946966935942+0.75%93,700127億8002万-2.89%-2.61
11/08950968931935-1.99%93,100126億8506万-4%-2.59
11/079599759499540%93,000129億4283万-2.35%-2.64
11/06953964952954+0.95%58,900129億4283万-2.65%-2.64
11/05948966944945-0.32%80,500128億2072万-3.87%-2.62
11/01950953934948-0.73%78,300128億6143万-3.95%-2.63
10/31984984954955-1.14%56,400129億5639万-3.44%-2.64
10/30988988950966-2.62%101,000131億563万-2.72%-2.68
10/299971,003980992+0.3%62,400134億5837万-0.3%-2.75
10/289751,014970989+3.02%139,500134億1767万-0.7%-2.74
10/25970971950960-0.21%47,100130億2423万-3.71%-2.66
10/24958968950962+0.63%50,000130億5136万-3.7%-2.66
10/23955963948956+0.1%34,100129億6996万-4.4%-2.65
10/21969971949955-0.83%69,300129億5639万-4.69%-2.64
10/18950982950963+1.05%93,500130億6493万-4.18%-2.67
10/17932960928953+1.93%67,400129億2926万-5.36%-2.64
10/16960986935935-2.71%137,600126億8506万-7.43%-2.59
10/15910963910961-2.44%243,400130億3780万-5.23%-2.66
10/11996997985985-1.1%83,700133億6340万-3.05%-2.73
10/101,0101,015994996-0.5%72,600135億1264万-2.06%-2.76
10/091,0211,0219971,001-3.1%118,700135億8047万-1.57%-2.77
10/081,0101,0501,0101,033+2.08%120,600140億1461万+1.47%-2.86
10/071,0081,0259951,012+0.5%38,200137億2971万-0.39%-2.8
10/041,0031,0109891,007+0.4%45,300136億6187万-0.59%-2.79
10/031,0101,0149941,003-1.47%87,400136億761万-0.79%-2.78
10/021,0281,0361,0151,018-1.17%41,500138億1111万+0.89%-2.82
10/011,0061,0431,0061,030+1.68%81,200139億7391万+2.18%-2.85
09/301,0321,0321,0071,013-1.94%44,800137億4327万+0.6%-2.81
09/271,0361,0521,0181,033-1.15%66,400140億1461万+2.58%-2.86
09/261,0261,0531,0201,045+3.06%134,100141億7742万+3.88%-2.89
09/251,0431,0431,0031,014-2.78%89,500137億5684万+0.8%-2.81
09/241,0211,0631,0201,043+2.15%115,300141億5028万+3.78%-2.89
09/201,0011,0341,0011,021+1.09%100,100138億4517万+1.79%-2.83
09/191,0161,0529981,010+0.6%118,300136億9601万+0.8%-2.8
09/181,0201,0279971,004-0.99%92,900136億1465万+0.1%-2.78
09/179991,0299991,014+2.63%117,300137億5025万+1%-2.81
09/131,0201,022985988-1.4%110,700133億9768万-1.69%-2.73
09/121,0401,0411,0021,002-2.91%63,200135億8753万-0.6%-2.77
09/111,0341,0521,0281,032+0.39%87,300139億9434万+2.28%-2.86
09/101,0301,0511,0201,028-0.19%48,800139億4010万+1.78%-2.85
09/091,0261,0551,0191,030-0.48%109,100139億6722万+1.98%-2.85
09/061,0021,0431,0011,035+2.68%90,000140億3502万+2.27%-2.86
09/051,0031,0261,0031,008+0.5%64,700136億6889万-0.69%-2.79
09/041,0001,0159891,003-0.69%43,600136億109万-1.57%-2.78
09/031,0031,0199881,010+0.7%34,500136億9601万-1.37%-2.8
09/029901,0199901,003+1.93%76,100136億109万-2.43%-2.78
08/309761,006966984+2.71%158,700133億4344万-4.84%-2.72
08/299531,009919958+0.95%280,700129億9087万-8.06%-2.65
08/28960974940949-0.94%99,700128億6882万-9.62%-2.63
08/27986989953958-1.94%106,100129億9087万-9.37%-2.65
08/269931,000975977-2.59%113,600132億4852万-8.18%-2.7
08/231,0091,0231,0031,003-0.89%60,600136億109万-6.26%-2.78
08/221,0341,0401,0071,012-1.65%73,600137億2313万-5.77%-2.8
08/211,0201,0371,0111,029+0.39%76,000139億4831万-4.72%-2.85
08/201,0091,0321,0051,025+2.5%95,000138億9409万-6.05%-2.84
08/199971,0159931,000+1.01%79,700135億5521万-8.84%-2.77
08/169981,022984990-0.8%116,300134億1965万-10.33%-2.74
08/159981,007971998-3.29%262,000135億2809万-10.41%-2.76
08/141,0231,0391,0201,032+1.08%69,300139億8897万-8.19%-2.86
08/131,0351,0589941,021-2.58%162,100138億3986万-9.81%-2.83
08/091,0601,0701,0411,048-1.32%60,900142億586万-8.23%-2.9
08/081,0401,0721,0341,062+2.12%77,100143億9563万-7.65%-2.94
08/071,0451,0611,0261,040-0.38%65,500140億9741万-10.11%-2.88
08/061,0001,0489821,044+0.1%176,100141億5163万-10.31%-2.89
08/051,0821,0821,0111,043-3.43%204,600141億3808万-10.93%-2.89
08/021,0801,0931,0671,080-2.09%164,900146億3962万-8.4%-2.99