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
12/301,4441,4441,4211,441-0.35%133,4001070億4679万+2.86%13.991.17
12/271,4251,4481,4121,446+1.69%178,5001074億1822万+3.51%14.041.17
12/261,4241,4331,4151,422+0.49%161,2001056億3535万+2.16%13.811.15
12/251,4201,4231,4031,415-0.84%115,0001051億1534万+2.09%13.741.15
12/241,4231,4391,4171,427+0.78%266,1001060億678万+3.56%13.861.16
12/231,4551,4551,4041,416-2.48%247,4001051億8963万+3.21%13.751.15
12/201,4491,4731,4391,452+0.28%468,8001078億6394万+6.22%14.11.18
12/191,4301,4491,4261,448+2.19%278,4001075億6679万+6.55%14.061.17
12/181,4201,4271,4091,417-0.21%255,2001052億6391万+5.12%13.761.15
12/171,4361,4381,4061,420+0.21%238,3001054億8677万+6.13%13.791.15
12/161,4151,4301,4111,417-0.21%239,7001052億6391万+6.62%13.761.15
12/131,4341,4381,4161,420+1.14%312,4001054億8677万+7.58%13.791.15
12/121,4221,4231,3951,404-2.09%286,7001042億9819万+7.01%13.631.14
12/111,4261,4451,4161,434-0.55%326,2001065億2678万+10.05%13.931.16
12/101,4491,4701,4341,442+3.37%509,4001071億2108万+11.35%141.17
12/091,3801,3971,3651,395+1.9%211,0001036億2961万+8.56%13.551.13
12/061,3601,3791,3541,369+0.44%221,0001016億9816万+7.29%13.291.11
12/051,3671,3741,3611,363+0.22%174,9001012億5245万+7.41%13.241.11
12/041,3421,3601,3371,360+0.29%175,8001010億2959万+7.85%13.211.1
12/031,3201,3591,3151,356+0.59%194,7001007億3244万+8.13%13.171.1
12/021,3631,3681,3421,348-0.07%199,6001001億3815万+8.1%13.091.09
11/291,3591,3691,3431,349-0.52%184,9001002億1243万+8.88%13.11.09
11/281,3721,3731,3521,356-1.53%222,0001007億3244万+10.15%13.171.1
11/271,3491,3801,3461,377+2.84%352,5001022億9246万+12.59%13.371.12
11/261,3271,3531,3231,339+1.36%462,300994億6957万+10.21%131.09
11/251,3451,3501,3161,321-0.45%307,800981億3241万+9.35%12.831.07
11/221,3101,3501,3081,327+3.67%775,400985億7813万+10.49%12.891.08
11/211,2471,2951,2461,280+5%728,500950億8667万+7.11%12.431.04
11/201,2501,2611,2141,219-4.77%540,400905億5519万+2.52%11.840.99
11/191,2911,2941,2731,280-0.39%383,200950億8667万+8.02%12.431.04
11/181,2561,2941,2401,285+2.96%828,700954億5810万+9.08%12.481.04
11/151,2121,2541,2011,248+6.85%1,271,300927億950万+6.67%12.121.01
11/141,1801,1831,1571,168-0.34%271,800867億6658万+0.34%11.340.95
11/131,1931,1931,1711,172-2.33%227,700870億6373万+0.95%11.380.95
11/121,1871,2001,1761,200+0.33%232,500891億4375万+3.72%11.650.97
11/111,2151,2231,1871,196-0.58%221,300888億4661万+3.82%11.610.97
11/081,2211,2321,2001,203+0.25%292,600893億6661万+4.7%11.680.98
11/071,2221,2221,1941,200-1.4%235,300891億4375万+4.62%11.650.97
11/061,1981,2171,1921,217+2.1%279,900904億662万+6.29%11.820.99
11/051,1971,1981,1711,192+1.19%346,300885億4946万+4.38%11.580.97
11/011,1671,1841,1661,178-0.17%144,100875億945万+3.33%11.440.96
10/311,1891,1981,1661,180+0.43%230,700876億5802万+3.6%11.460.96
10/301,1881,1991,1721,175-0.59%285,800872億8659万+3.25%11.410.95
10/291,1811,1831,1711,182+0.77%189,000878億660万+3.87%11.480.96
10/281,1551,1731,1501,173+1.65%128,300871億3802万+3.17%11.390.95
10/251,1631,1641,1381,154-0.35%196,800857億2657万+1.5%11.210.94
10/241,1581,1641,1531,158-0.26%279,500860億2372万+1.58%11.250.94
10/231,1751,1751,1501,1610%158,900862億4658万+1.75%11.270.94
10/211,1531,1721,1511,1610%149,600862億4658万+1.66%11.270.94
10/181,1631,1721,1491,161+0.35%145,500862億4658万+1.49%11.270.94
10/171,1681,1801,1561,157-1.62%290,900859億4943万+1.22%11.240.94
10/161,1581,1781,1451,176+3.25%388,900873億6088万+2.98%11.420.95
10/151,1311,1581,1261,139+2.89%412,700846億1228万-0.18%11.060.92
10/111,0971,1131,0811,107+0.64%263,100822億3511万-2.98%10.750.9
10/101,0981,1081,0851,100+1.01%239,700817億1511万-3.59%10.680.89
10/091,0821,0971,0791,089-1.36%196,800808億9795万-4.56%10.580.88
10/081,0821,1051,0821,104+2.32%299,900820億1225万-3.24%10.720.9
10/071,0671,0791,0521,079-0.09%289,300801億5509万-5.52%10.480.88
10/041,0771,0861,0511,080+0.37%340,600802億2938万-5.35%10.490.88
10/031,0921,0921,0721,076-3.84%325,800799億3223万-5.78%10.450.87
10/021,1361,1371,1151,119-2.36%288,300831億2655万-2.1%10.870.91
10/011,1501,1581,1311,146-0.52%298,700851億3228万+0.35%11.130.93
09/301,1301,1521,1121,152+0.7%352,500855億7800万+1.05%11.190.93
09/271,1631,1631,1291,144-0.87%382,700849億8371万+0.44%11.110.93
09/261,1581,1751,1531,154-0.26%325,800857億2657万+1.5%11.210.94
09/251,1411,1591,1271,157+0.09%204,400859億4943万+1.85%11.240.94
09/241,1681,1771,1511,156-1.45%221,300858億7515万+1.94%11.230.94
09/201,1631,1761,1471,173+1.73%501,000871億3802万+3.62%11.390.95
09/191,1661,1851,1481,153-1.79%342,800856億5229万+2.13%11.20.94
09/181,2101,2101,1621,174-3.37%409,400872億1230万+4.08%11.40.95
09/171,1861,2191,1761,215+2.7%729,400902億5805万+7.81%11.80.99
09/131,1951,1991,1761,183-1.09%407,900878億8088万+4.69%11.490.96
09/121,1991,2191,1821,196-0.17%556,900888億4661万+5.47%11.610.97
09/111,1651,2031,1601,198+4.08%586,000889億9518万+5.27%11.630.97
09/101,1331,1691,1271,151+1.86%505,100855億372万+0.79%11.180.93
09/091,1511,1511,1241,130-1.31%200,600839億4370万-1.65%10.970.92
09/061,1601,1701,1371,145+0.09%325,000850億5800万-1.12%11.120.93
09/051,1071,1541,1071,144+4.09%413,300849億8371万-2.14%11.110.93
09/041,0951,1071,0891,099+0.27%190,900816億4082万-6.79%10.670.89
09/031,1011,1061,0921,096-1.26%345,600814億1796万-8.05%10.640.89
09/021,1151,1211,1041,110-0.27%208,500824億5797万-7.88%10.780.9
08/301,0971,1191,0951,113+3.82%335,100826億8083万-8.55%10.810.9
08/291,0751,0861,0561,072-1.2%424,100796億3508万-12.7%10.410.87
08/281,1001,1001,0841,085-2.86%329,300806億81万-12.71%10.540.88
08/271,1191,1451,1041,117+3.91%439,900829億7798万-11.14%10.850.91
08/261,0871,0951,0631,075-3.76%357,500798億5794万-15.22%10.440.87
08/231,1101,1261,1001,117+0.36%353,700829億7798万-12.8%10.850.91
08/221,1221,1241,1041,113+0.91%293,500826億8083万-13.72%10.810.9
08/211,1101,1171,0911,103-2.3%251,100819億3796万-15.22%10.710.9
08/201,1071,1291,1031,129+1.26%262,300838億6941万-14.01%10.960.92
08/191,1061,1181,0921,115+2.01%257,800828億2940万-15.72%10.830.9
08/161,0901,1081,0821,093-0.64%342,700811億9510万-18.07%10.610.89
08/151,1041,1131,0861,100-3%463,100817億1511万-18.34%10.680.89
08/141,1431,1651,1091,134-0.7%565,100842億4085万-16.56%11.010.92
08/131,1671,1671,0971,142-11.27%1,003,400848億3514万-16.64%11.090.93
08/091,3531,3681,2781,287+0.31%183,600956億667万-6.87%12.51.04
08/081,2931,2981,2731,283-1.99%160,100953億953万-7.5%12.461.04
08/071,3001,3211,2891,309+0.69%198,100972億4098万-5.9%12.711.06
08/061,2631,3051,2561,300-1.22%247,600965億7240万-6.94%12.621.05
08/051,3371,3461,2931,316-3.09%291,100977億6098万-6.2%12.781.07