株価チャート

2019/07/23～2019/12/17

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
12/17374379373378+1.07%29,20032億9953万+1.61%-0.43
12/16375376369374-0.27%24,30032億6461万+0.54%-0.43
12/13378378375375+0.54%19,60032億7334万+0.54%-0.43
12/12371375371373+1.08%9,20032億5588万0%-0.43
12/11372375367369-0.81%18,40032億2097万-1.34%-0.42
12/10378378369372-1.59%63,10032億4715万-0.53%-0.43
12/09374379373378+1.07%18,20032億9953万+0.8%-0.43
12/06377377373374-0.27%45,10032億6461万-0.27%-0.43
12/05374377373375+0.27%14,20032億7334万-0.27%-0.43
12/04373375371374-0.27%9,30032億6461万-0.53%-0.43
12/03371375371375+1.08%12,30032億7334万-0.27%-0.43
12/02368373368371+0.54%36,10032億3842万-1.59%-0.43
11/29374374365369-0.54%28,10032億2097万-2.12%-0.42
11/283723733703710%3,80032億3842万-1.59%-0.43
11/27373373369371-0.54%6,20032億3842万-1.59%-0.43
11/26374376373373+0.54%9,30032億5588万-1.06%-0.43
11/25369378368371+1.92%16,50032億3842万-1.59%-0.43
11/22361365361364+0.55%14,20031億7732万-3.45%-0.42
11/213623653593620%54,00031億5986万-3.98%-0.42
11/20369369361362-1.36%37,30031億5986万-4.23%-0.42
11/19372377367367-1.34%42,80032億351万-2.91%-0.42
11/18374376372372-0.53%13,50032億4715万-1.59%-0.43
11/15374382372374+1.63%25,20032億6461万-1.06%-0.43
11/14379379368368-3.66%69,40032億1224万-2.65%-0.42
11/13384386382382-1.04%12,90033億3444万+1.06%-0.44
11/123873873843860%6,30033億6936万+2.12%-0.44
11/11388388384386-0.52%21,90033億6936万+2.39%-0.44
11/08389389385388+1.04%12,00033億8682万+2.92%-0.45
11/07386388384384-1.03%13,30033億5190万+2.13%-0.44
11/06387388381388+0.78%8,50033億8682万+3.19%-0.45
11/05387390380385-0.26%33,40033億6063万+2.67%-0.44
11/01382386380386-0.26%13,10033億6936万+2.93%-0.44
10/313833893833870%31,50033億7809万+3.48%-0.44
10/30385387382387+1.31%52,60033億7809万+3.48%-0.44
10/29380383380382+0.53%22,90033億3444万+2.14%-0.44
10/28376380374380+1.33%20,70033億1698万+1.88%-0.44
10/253733753703750%22,90032億7334万+0.54%-0.43
10/24373375372375+1.08%17,10032億7334万+0.54%-0.43
10/23371375371371-0.27%11,00032億3842万-0.54%-0.43
10/21372373371372+0.27%6,30032億4715万-0.27%-0.43
10/18373375370371-0.8%15,20032億3842万-0.8%-0.43
10/17373375371374+0.27%10,30032億6461万0%-0.43
10/163733783703730%23,80032億5588万0%-0.43
10/15372375370373+1.36%22,00032億5588万0%-0.43
10/11370373368368-0.54%10,40032億1224万-1.34%-0.42
10/10363375363370+0.82%16,70032億2970万-0.8%-0.43
10/09372374359367-1.61%81,10032億351万-1.34%-0.42
10/08370374370373+0.54%22,90032億5588万+0.27%-0.43
10/07373373369371-0.27%17,70032億3842万-0.27%-0.43
10/04371372370372+0.27%14,00032億4715万+0.27%-0.43
10/03368372368371-0.54%15,60032億3842万+0.27%-0.43
10/02371377368373-0.8%31,40032億5588万+0.81%-0.43
10/01370378370376+0.27%25,00032億8207万+1.9%-0.43
09/30373381373375+0.81%24,50032億7334万+1.9%-0.43
09/27370386367372-2.11%85,50032億4715万+1.09%-0.43
09/26378380373380+1.6%40,50033億1698万+3.26%-0.44
09/25375375368374-0.27%28,90032億6461万+1.91%-0.43
09/243723813723750%21,80032億7334万+2.18%-0.43
09/20373375369375+1.35%25,10032億7334万+2.18%-0.43
09/19369372368370+0.27%24,30032億2970万+0.82%-0.43
09/18377380369369-2.12%12,90032億2097万0%-0.42
09/17378381375377-1.05%21,80032億9080万+1.89%-0.43
09/13383384378381-1.04%31,80033億2571万+2.42%-0.44
09/12380385375385+1.85%28,50033億6063万+3.22%-0.44
09/11370378370378+3%32,00032億9953万+1.07%-0.43
09/10370375365367-0.27%20,90032億351万-2.13%-0.42
09/09365370365368+1.1%13,00032億1224万-2.39%-0.42
09/06369369364364-2.41%17,10031億7732万-3.96%-0.42
09/05362373359373+3.61%35,40032億5588万-2.36%-0.43
09/04361362359360-1.37%14,90031億4241万-6.25%-0.41
09/03359367359365+1.39%9,90031億8605万-5.44%-0.42
09/02362363358360-1.1%13,00031億4241万-7.22%-0.41
08/30354366352364+3.41%26,70031億7732万-6.91%-0.42
08/29353353351352-0.56%10,90030億7257万-10.43%-0.4
08/28353355350354+0.28%28,80030億9003万-10.61%-0.41
08/27353358352353-0.28%22,70030億8130万-11.31%-0.41
08/26353359351354-0.28%42,70030億9003万-11.5%-0.41
08/23362365355355-2.74%38,30030億9876万-11.91%-0.41
08/22376379362365-2.14%80,40031億8605万-9.88%-0.42
08/21375378369373-0.53%36,60032億5588万-8.35%-0.43
08/20373375373375+0.54%10,20032億7334万-8.31%-0.43
08/19375376371373+0.54%19,70032億5588万-9.02%-0.43
08/16368374367371-0.54%27,20032億3842万-9.95%-0.43
08/15375390369373-10.12%121,50032億5588万-9.9%-0.43
08/14410417408415+1.97%22,60036億2250万-0.24%-0.48
08/13408410403407-0.97%15,80035億5267万-2.16%-0.47
08/09420420411411-2.14%15,80035億8758万-1.44%-0.47
08/08410423407420+3.96%65,90036億6614万+0.48%-0.48
08/07408411402404-1.46%32,10035億2648万-3.35%-0.46
08/06401412401410-0.73%39,90035億7885万-1.91%-0.47
08/054144144094130%20,60036億504万-1.43%-0.47
08/02421421409413-2.82%32,00036億504万-1.43%-0.47
08/01429429424425-0.93%12,50037億979万+1.19%-0.49
07/31425429425429+1.42%28,60037億4470万+2.39%-0.49
07/30417430415423+1.44%73,50036億9233万+0.95%-0.49
07/29420421415417-0.95%12,60036億3995万-0.48%-0.48
07/26425425418421+0.72%26,10036億7487万+0.48%-0.48
07/25419419416418+0.48%12,90036億4868万-0.24%-0.48
07/24415418413416+0.73%9,70036億3123万-0.72%-0.48
07/23414419413413-0.72%14,90036億504万-1.43%-0.47