株価チャート

2019/07/05~2019/12/23

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
12/231,0921,0981,0921,098+0.55%30020億5710万+0.92%11.610.92
12/201,1071,1071,0921,0920%40020億4586万+0.46%11.550.91
12/191,0931,0951,0741,092-0.82%1,40020億4586万+0.55%11.550.91
12/181,0951,1011,0931,101+0.92%60020億6272万+1.47%11.650.92
12/161,1101,1101,0911,091-0.55%1,60020億4398万+0.65%11.540.91
12/131,0901,0991,0901,097+0.55%1,10020億5522万+1.39%11.60.92
12/121,0801,0911,0791,091+1.21%80020億4398万+0.93%11.540.91
12/111,0781,0781,0781,078-0.09%10020億1963万-0.09%11.40.9
12/101,0791,0791,0791,0790%10020億2150万0%11.410.9
12/091,0811,0811,0791,079-0.09%60020億2150万+0.09%11.410.9
12/061,0801,0801,0801,080+0.09%30020億2338万+0.28%11.420.9
12/051,0711,0881,0711,079+1.41%50020億2150万+0.37%11.410.9
12/041,0601,0681,0431,064-2.39%5,00019億9340万-0.93%11.260.89
12/031,1031,1031,0861,090-1.18%1,20020億4211万+1.58%11.530.91
12/021,0861,1111,0861,103+0.82%1,60020億6647万+2.89%11.670.92
11/291,1041,1041,0861,094+0.92%2,00020億4960万+2.24%11.570.91
11/281,0861,0951,0841,084-1.09%70020億3087万+1.5%11.470.9
11/271,0861,1011,0861,096+0.46%50020億5335万+2.72%11.590.91
11/261,0911,0981,0851,091-0.73%1,20020億4398万+2.35%11.540.91
11/251,0851,0991,0851,099+1.29%80020億5897万+3.19%11.630.92
11/221,0871,0891,0851,085-0.18%90020億3274万+1.88%11.480.91
11/211,0951,0951,0711,087+0.37%90020億3649万+2.07%11.50.91
11/201,0811,0831,0811,0830%20020億2900万+1.88%11.460.9
11/191,0941,0941,0751,083+0.28%70020億2900万+2.07%11.460.9
11/181,0801,0911,0651,080-0.83%1,70020億2338万+2.18%11.420.9
11/151,1001,1001,0711,089+2.64%12,40020億4024万+3.32%11.520.91
11/141,0541,0661,0541,061+0.19%60019億8778万+1.05%11.220.89
11/131,0751,0751,0551,059-1.4%70019億8403万+1.05%11.20.88
11/121,0601,0741,0601,074+1.7%60020億1213万+2.68%11.360.9
11/111,0601,0601,0561,056-0.47%60019億7841万+1.15%11.170.88
11/081,0721,0761,0611,061+0.95%2,80019億8778万+1.82%11.220.89
11/071,0761,0761,0411,051-0.85%2,20019億6904万+0.96%11.120.88
11/061,0571,0601,0461,060+0.28%70019億8591万+2.02%11.210.88
11/051,0501,0571,0471,057+0.67%2,70019億8028万+1.93%11.180.88
11/011,0801,0801,0501,050-0.1%1,40019億6717万+1.55%11.110.88
10/311,0631,0631,0501,0510%1,00019億6904万+1.84%11.120.88
10/291,0461,0621,0371,051+2.04%90019億6904万+2.04%11.120.88
10/281,0561,0561,0251,030-2.92%1,80019億2970万+0.19%10.90.86
10/251,0501,0611,0501,061+1.05%2,00019億8778万+3.21%11.220.89
10/241,0551,0661,0491,0500%2,80019億6717万+2.44%11.110.88
10/231,0571,0581,0501,050-0.66%1,30019億6717万+2.54%11.110.88
10/211,0701,0721,0571,057-1.21%2,20019億8028万+3.42%11.180.88
10/181,0701,0731,0611,070-0.74%3,90020億464万+4.9%11.320.89
10/171,0961,0961,0721,078-0.92%3,00020億1963万+6%11.40.9
10/161,0941,0971,0681,088+0.18%1,80020億3836万+7.3%11.510.91
10/151,0561,0971,0501,086+3.43%5,10020億3462万+7.52%11.490.91
10/111,0101,0531,0101,050+3.75%5,60019億6717万+4.27%11.110.88
10/101,0171,0181,0011,012+1.1%7,80018億9598万+0.7%10.710.84
10/099921,0109921,001+0.1%2,60018億7537万-0.4%10.590.84
10/081,0031,0059961,000+1.21%5,00018億7350万-0.5%10.580.83
10/071,0181,018988988-1.89%1,10018億5101万-1.69%10.450.82
10/041,0071,0071,0071,007-0.1%10018億8661万+0.1%10.650.84
10/031,0181,0189801,008-0.98%4,30018億8848万+0.1%10.660.84
10/029991,0269991,018+0.79%80019億722万+1.09%10.770.85
10/011,0301,0301,0001,010-1.94%1,70018億9223万+0.4%10.680.84
09/301,0031,0321,0031,030+1.98%70019億2970万+2.28%10.90.86
09/261,0001,0109991,010+0.8%60018億9223万+0.3%10.680.84
09/251,0011,0031,0011,002+0.8%2,50018億7724万-0.69%10.60.84
09/241,0091,009987994-1.09%2,30018億6225万-1.58%10.510.83
09/201,0051,0051,0051,005+0.4%10018億8286万-0.69%10.630.84
09/191,0021,0021,0011,001-0.1%1,40018億7537万-1.28%10.590.84
09/181,0021,0199901,002-0.79%2,40018億7724万-1.28%10.60.84
09/171,0311,0311,0101,0100%20018億9223万-0.69%10.680.84
09/121,0101,0101,0101,010+0.5%10018億9223万-0.98%10.680.84
09/061,0051,0051,0051,005+0.3%10018億8286万-1.66%10.630.84
09/051,0021,0051,0021,002+0.1%60018億7724万-2.05%10.60.84
09/031,0001,0011,0001,001-0.2%20018億7537万-2.15%10.590.84
09/021,0031,0031,0031,003+0.2%10018億7912万-1.96%10.610.84
08/301,0001,0169921,001+0.1%1,70018億7537万-2.05%10.590.84
08/281,0001,0001,0001,0000%1,60018億7350万-2.25%10.580.83
08/269941,0019941,000+0.5%1,30018億7350万-2.44%10.580.83
08/231,0101,010995995-2.26%1,70018億6413万-2.93%10.530.83
08/221,0181,0181,0181,018+0.99%10019億722万-0.78%10.770.85
08/201,0081,0081,0081,008+0.5%10018億8848万-1.75%10.660.84
08/191,0031,0031,0031,003-1.57%10018億7912万-2.34%10.610.84
08/151,0381,0381,0191,019-0.1%20019億909万-0.88%10.780.85
08/141,0201,0201,0201,020+1.8%10019億1097万-0.78%10.790.85
08/131,0001,0029931,002+0.2%2,70018億7724万-2.43%10.60.84
08/091,0001,0201,0001,000-2.44%5,60018億7350万-2.72%10.580.83
08/081,0281,0281,0251,025-1.82%1,70019億2033万-0.49%10.840.86
08/071,0561,0561,0441,0440%20019億5593万+1.46%11.040.87
08/061,0201,0441,0201,044+0.38%30019億5593万+1.56%11.040.87
08/051,0441,0441,0401,040+0.1%1,70019億4844万+1.36%110.87
08/021,0541,0551,0391,039-1.98%1,20019億4656万+1.37%10.990.87
08/011,0601,0601,0601,060+2.81%20019億8591万+3.41%11.210.88
07/301,0321,0321,0311,031-1.81%30019億3157万+0.68%10.910.86
07/261,0501,0501,0501,050-2.78%10019億6717万+2.54%11.110.88
07/251,0801,0801,0801,080+2.96%2,80020億2338万+5.57%11.420.9
07/241,0401,0491,0401,049+1.45%80019億6530万+2.74%11.10.88
07/231,0161,0341,0161,034+3.61%60019億3719万+1.27%10.940.86
07/22998998998998-0.2%10018億6975万-2.16%10.560.83
07/199991,0009991,000+0.2%50018億7350万-2.06%10.580.83
07/189991,005991998-1.67%3,70018億6975万-2.44%10.560.83
07/171,0151,0351,0151,015-2.87%1,60019億160万-0.78%10.740.85
07/161,0451,0451,0451,045+3.26%30019億5780万+2.05%11.050.87
07/121,0201,0201,0121,012-0.78%30018億9598万-1.08%10.710.84
07/101,0201,0201,0101,0200%1,30019億1097万-0.39%10.790.85
07/091,0301,0301,0201,020-0.49%90019億1097万-0.29%10.790.85
07/081,0101,0251,0101,025-0.29%20019億2033万+0.29%10.840.86
07/051,0281,0281,0281,028+1.08%10019億2595万+0.69%10.870.86