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
12/301,2601,2601,2161,218-3.03%26,800629億9156万-4.47%15.270.95
12/271,2601,2641,2521,256-1.1%12,300649億5682万-1.72%15.750.98
12/261,2571,2731,2491,270+1.84%20,600656億8086万-0.63%15.920.99
12/251,2611,2611,2401,247-0.32%20,700644億9136万-2.5%15.630.97
12/241,2511,2631,2451,251+0.16%18,800646億9823万-2.27%15.680.97
12/231,2481,2561,2401,249+0.73%12,400645億9480万-2.5%15.660.97
12/201,2691,2791,2341,240-2.52%44,900641億2934万-3.28%15.550.96
12/191,2941,2941,2661,272-1.55%21,200657億8429万-0.93%15.950.99
12/181,3301,3301,2801,292-2.86%31,700668億1864万+0.78%16.21
12/171,3301,3351,3071,330+1.14%27,200687億8389万+3.91%16.681.03
12/161,3281,3281,3031,315-0.45%20,800680億813万+2.98%16.491.02
12/131,3291,3301,3141,321+2.56%68,400683億1844万+3.61%16.561.03
12/121,3031,3031,2801,2880%26,700666億1177万+1.18%16.151
12/111,2691,2981,2671,288+1.5%34,600666億1177万+1.34%16.151
12/101,2501,2781,2501,269+1.6%31,000656億2914万-0.08%15.910.99
12/091,2631,2711,2431,249-0.56%16,000645億9480万-1.58%15.660.97
12/061,2581,2651,2511,256+0.48%17,200649億5682万-1.02%15.750.98
12/051,2681,2691,2481,250-1.03%21,300646億4651万-1.34%15.670.97
12/041,2571,2641,2501,263-0.55%20,200653億1884万-0.32%15.840.98
12/031,2711,2821,2621,270-1.7%19,600656億8086万+0.32%15.920.99
12/021,2941,2951,2831,292+0.39%23,300668億1864万+2.22%16.21
11/291,2801,2941,2801,287+0.55%17,900665億6005万+2.14%16.141
11/281,2911,2931,2651,280-1.08%21,300661億9803万+1.91%16.050.99
11/271,3211,3211,2881,294-2.04%29,700669億2207万+3.27%16.221.01
11/261,3001,3231,3001,321+2.4%40,000683億1844万+5.76%16.561.03
11/251,2871,2931,2791,290+1.57%29,300667億1520万+3.7%16.171
11/221,2911,2931,2661,270-1.93%51,000656億8086万+2.83%15.920.99
11/211,2831,2991,2651,295+1.33%28,800669億7379万+5.03%16.241.01
11/201,2641,2851,2511,278+0.87%29,500660億9460万+3.99%16.020.99
11/191,2641,2821,2641,267-0.47%25,000655億2571万+3.43%15.890.98
11/181,2761,2761,2641,273-0.62%33,600658億3601万+4.26%15.960.99
11/151,2511,2891,2511,281+3.22%32,700662億4975万+5.26%16.061
11/141,2261,2681,2261,241-0.08%26,300641億8106万+2.22%15.560.96
11/131,2631,2631,2361,242-1.04%19,300642億3278万+2.64%15.570.97
11/121,2751,2751,2341,255-0.55%28,400649億510万+4.15%15.730.98
11/111,2621,2791,2501,262+0.08%27,200652億6712万+5.17%15.820.98
11/081,2701,2781,2571,261+1.2%40,400652億1540万+5.43%15.810.98
11/071,2501,2561,2401,246-0.32%14,700644億3964万+4.53%15.620.97
11/061,2761,2761,2401,250-0.16%26,200646億4651万+5.4%15.670.97
11/051,2691,2691,2301,252+0.97%35,100647億4995万+5.92%15.70.97
11/011,2121,2401,2011,240+1.39%38,900641億2934万+5.17%15.550.96
10/311,2451,2451,2111,223-1.53%20,400632億5015万+3.91%15.330.95
10/301,2171,2421,2001,242+0.65%89,300642億3278万+5.7%15.570.97
10/291,2301,2501,2131,234+1.56%48,900638億1904万+5.2%15.470.96
10/281,2091,2171,2011,215+0.5%19,400628億3641万+3.85%15.230.94
10/251,2001,2101,1841,209+2.11%32,800625億2611万+3.6%15.160.94
10/241,2041,2081,1801,184-1.58%41,300612億3318万+1.63%14.840.92
10/231,1971,2061,1721,203+1.69%32,600622億1580万+3.53%15.080.93
10/211,1911,1951,1741,183-1%39,700611億8146万+2.07%14.830.92
10/181,1591,1961,1591,195+11.47%112,900618億207万+3.28%14.980.93
10/171,2101,2101,0721,072-11.4%82,400554億4085万-6.94%13.440.83
10/161,2181,2331,2041,210+0.83%53,400625億7783万+5.13%15.170.94
10/151,2001,2101,1901,200+1.95%43,600620億6065万+4.8%15.050.93
10/111,1891,1891,1691,177+0.26%30,000608億7116万+3.34%14.760.91
10/101,1871,1921,1711,174-0.68%34,200607億1601万+3.62%14.720.91
10/091,1771,1891,1451,182-1.5%37,300611億2974万+4.79%14.820.92
10/081,1451,2041,1451,200+6.19%68,100620億6065万+6.86%15.050.93
10/071,1311,1381,1201,130-0.26%26,700584億4045万+1.07%14.170.88
10/041,1211,1381,1211,133+0.18%16,700585億9560万+1.61%14.210.88
10/031,1301,1371,1221,131-2.84%22,200584億9217万+1.71%14.180.88
10/021,1451,1721,1451,164+1.66%24,900601億9883万+4.96%14.590.9
10/011,1051,1471,1051,145+3.53%26,200592億1621万+3.71%14.360.89
09/301,1201,1271,0991,106-2.64%34,500571億9923万+0.45%13.870.86
09/271,1761,1761,1261,136-3.89%42,800587億5075万+3.27%14.240.88
09/261,2001,2051,1721,182-0.51%81,100611億2974万+7.75%14.820.92
09/251,1831,1971,1801,188+0.42%26,300614億4005万+8.79%14.890.92
09/241,1901,1901,1751,183-0.84%30,000611億8146万+8.83%14.830.92
09/201,1651,1971,1651,193+3.11%38,300616億9863万+10.36%14.960.93
09/191,1501,1641,1381,157+1.4%45,000598億3681万+7.63%14.510.9
09/181,1501,1561,1291,141-0.52%26,300590億934万+6.54%14.310.89
09/171,1471,1541,1311,147+1.59%39,400593億1964万+7.5%14.380.89
09/131,1381,1381,1101,129+0.27%74,700583億8873万+6.31%14.160.88
09/121,1151,1341,0901,126+1.26%67,800582億3358万+6.53%14.120.87
09/111,0881,1121,0791,112+3.73%60,600575億954万+5.7%13.940.86
09/101,0591,0841,0591,072+1.32%34,800554億4085万+2.39%13.440.83
09/091,0491,0581,0421,058+0.57%21,100547億1681万+1.44%13.270.82
09/061,0671,0671,0511,052-1.13%7,800544億651万+0.96%13.190.82
09/051,0361,0651,0361,064+3.2%34,500550億2711万+2.11%13.340.83
09/041,0391,0431,0301,031-1.62%17,600533億2044万-1.15%12.930.8
09/031,0381,0521,0381,048+0.48%13,100541億9964万+0.29%13.140.81
09/021,0551,0561,0431,043-2.25%12,900539億4105万-0.19%13.080.81
08/301,0741,0801,0581,067+0.19%50,500551億8226万+2.01%13.380.83
08/291,0521,0711,0411,065+1.24%26,800550億7883万+1.91%13.350.83
08/281,0611,0611,0441,052-0.19%21,400544億651万+0.86%13.190.82
08/271,0611,0711,0541,054+0.96%12,500545億994万+1.25%13.210.82
08/261,0511,0581,0401,044-3.6%38,900539億9277万+0.48%13.090.81
08/231,0761,0851,0721,083+1.31%24,300560億974万+4.44%13.580.84
08/221,0711,0781,0591,069+1.23%37,200552億8570万+3.38%13.40.83
08/211,0471,0611,0431,056-1.58%23,800546億1337万+2.33%13.240.82
08/201,0521,0761,0521,073+2.58%34,500554億9257万+3.97%13.450.83
08/191,0521,0641,0461,046+1.16%30,000540億9620万+1.36%13.110.81
08/161,0421,0421,0281,034-0.86%20,700534億7560万+0.1%12.960.8
08/151,0341,0431,0301,043-2.16%26,400539億4105万+0.87%13.080.81
08/141,0541,0661,0431,066+3.6%37,700551億3055万+3%13.370.83
08/131,0301,0351,0191,029-0.19%62,900532億1701万-0.58%12.90.8
08/091,0401,0481,0291,031+2.08%41,000533億2044万-0.67%12.930.8
08/089811,0139811,010+2.02%26,000522億3438万-2.98%12.660.78
08/07972990971990+0.71%49,100512億4万-5.17%12.410.77
08/06950984950983-0.91%48,800508億3802万-6.38%12.320.76
08/051,0011,001975992-2.17%48,500513億347万-6.06%12.440.77