株価チャート

2019/07/09~2019/12/04

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
20227/1, 株式分割 1→2
2019
12/044,8204,8304,7904,815-0.52%191,8006974億2048万+1.07%28.542.9
12/034,7904,8554,7804,840+0.73%235,0007010億4157万+1.79%28.692.91
12/024,7704,8354,7654,805+0.42%157,0006959億7205万+1.33%28.482.89
11/294,7954,8304,7854,7850%185,0006930億7519万+1.12%28.362.88
11/284,8104,8404,7604,785-1.64%165,8006930億7519万+1.33%28.362.88
11/274,8504,9004,8454,865+1.14%118,0007046億6265万+3.31%28.842.93
11/264,8454,8904,8054,810-0.72%362,4006966億9627万+2.54%28.512.9
11/254,8304,8904,8154,845+0.31%227,0007017億6578万+3.59%28.722.92
11/224,8504,8604,7954,830-0.62%192,0006995億9313万+3.67%28.632.91
11/214,7554,8654,7304,860+1.57%338,2007039億3843万+4.72%28.812.93
11/204,7554,7854,7154,785+0.1%244,0006930億7519万+3.59%28.362.88
11/194,7204,7904,7004,780+1.27%227,0006923億5097万+3.94%28.332.88
11/184,7254,7404,6854,720+0.21%308,6006836億6037万+3.17%27.982.84
11/154,7704,7704,6904,710-1.26%299,8006822億1194万+3.38%27.922.84
11/144,7804,7954,7254,770+0.53%258,0006909億254万+5.11%28.272.87
11/134,8704,8854,7254,745-2.87%358,6006872億8145万+5.12%28.122.86
11/124,9404,9454,8504,885+0.21%351,4007075億5952万+8.72%28.952.94
11/114,7704,8954,7654,875+2.2%286,8007061億1108万+9.21%28.892.94
11/084,7554,8604,6704,770-1.24%567,8006909億254万+7.46%28.272.87
11/074,5654,9704,5654,830+5.81%784,6006995億9313万+9.35%28.632.91
11/064,6254,6254,5504,565-1.3%278,0006612億966万+3.92%27.062.75
11/054,5554,6354,5254,625+1.65%406,2006699億26万+5.57%27.412.79
11/014,5304,5554,5154,550-1.52%251,6006590億3701万+4.24%26.972.74
10/314,5804,6404,5704,620-0.22%173,6006691億7604万+6.21%27.382.78
10/304,6154,6554,5704,630+0.76%354,8006706億2447万+6.83%27.442.79
10/294,5554,6204,5504,595+1.66%362,2006655億5496万+6.46%27.242.77
10/284,5304,5704,5204,520-0.44%191,8006546億9171万+5.14%26.792.72
10/254,5404,5554,5254,5400%218,6006575億8858万+5.85%26.912.73
10/244,5104,5454,4804,540+2.02%291,2006575億8858万+6.22%26.912.73
10/234,4604,4604,3804,450+0.34%314,4006445億5268万+4.51%26.382.68
10/214,4454,4504,4104,435-0.22%127,8006423億8003万+4.55%26.292.67
10/184,4504,4854,4304,445+0.79%281,6006438億2846万+5.23%26.352.68
10/174,3404,4204,3354,410+1.15%310,0006387億5895万+4.98%26.142.66
10/164,3954,4304,3504,360+0.93%288,2006315億1678万+4.28%25.842.63
10/154,3004,3604,2954,320+1.05%247,4006257億2305万+3.9%25.612.6
10/114,2354,2804,2204,275+1.79%126,6006192億510万+3.26%25.342.57
10/104,2504,2554,1454,200-0.94%150,2006083億4186万+1.92%24.892.53
10/094,2004,2654,2004,240-0.12%220,4006141億3559万+3.31%25.132.55
10/084,2204,2654,2154,245+1.43%207,2006148億5980万+3.84%25.162.56
10/074,2054,2204,1704,185-0.48%117,4006061億6921万+2.8%24.82.52
10/044,1404,2154,1254,205+0.96%193,0006090億6607万+3.78%24.922.53
10/034,1954,2204,1454,165-2.34%357,4006032億7234万+3.35%24.692.51
10/024,2254,3104,2054,265+1.55%434,0006177億5667万+6.31%25.282.57
10/014,2554,2854,2004,200-1.06%256,2006083億4186万+5.37%24.892.53
09/304,1954,2554,1954,245-0.12%315,6006148億5980万+7.09%25.162.56
09/274,2404,2704,1904,250+0.35%266,6006155億8402万+7.9%25.192.56
09/264,2554,2704,2204,235+1.32%345,0006134億1137万+8.09%25.12.55
09/254,2204,2204,1404,180-0.83%280,4006054億4499万+7.21%24.782.52
09/244,1354,2354,1354,215+0.84%327,6006105億1450万+8.69%24.982.54
09/204,1854,2104,1504,180+0.48%412,6006054億4499万+8.52%24.782.52
09/194,2404,2604,1504,160-2.92%521,2006025億4812万+8.62%24.662.51
09/184,2154,3054,2004,285+3.13%596,2006206億5354万+12.5%25.42.58
09/174,1404,1904,1054,1550%369,4006018億2391万+9.86%24.632.5
09/134,1004,1704,0404,155+2.59%578,4006018億2391万+10.53%24.632.5
09/124,0204,0803,9904,050+2.14%524,6005866億1536万+8.35%242.44
09/113,9303,9903,8953,965+1.93%446,8005743億368万+6.53%23.52.39
09/103,9053,9203,8703,8900%246,2005634億4043万+4.85%23.062.34
09/093,8053,8903,8003,890+2.23%193,0005634億4043万+5.02%23.062.34
09/063,8953,9003,8003,805-1.42%299,6005511億2875万+2.92%22.552.29
09/053,8003,8903,7853,860+1.85%321,2005590億9513万+4.35%22.882.32
09/043,8003,8403,7853,790+0.13%354,4005489億5610万+2.46%22.462.28
09/033,7903,8353,7703,785-1.17%222,0005482億3189万+2.27%22.432.28
09/023,8353,9203,8053,830+0.26%289,4005547億4983万+3.46%22.72.31
08/303,7503,8303,7353,820+2.96%379,8005533億140万+3.22%22.642.3
08/293,6703,7103,6403,710+0.95%1,293,0005373億6864万+0.22%21.992.23
08/283,6653,7003,6103,675-0.81%396,2005322億9912万-0.86%21.782.21
08/273,6803,7503,6703,705+2.77%419,6005366億4442万-0.19%21.962.23
08/263,6003,6253,5753,605-1.77%368,2005221億6009万-2.93%21.372.17
08/233,6453,6953,5903,670+1.94%350,6005315億7491万-1.4%21.752.21
08/223,7403,7403,6003,600-3.61%374,0005214億3588万-3.33%21.342.17
08/213,6903,7453,6703,735-0.53%248,6005409億8972万0%22.142.25
08/203,6503,7603,6303,755+2.6%230,0005438億8659万+0.43%22.262.26
08/193,6103,6603,5903,660+2.38%231,6005301億2647万-2.27%21.692.2
08/163,5753,5903,5703,575-0.97%388,0005178億1479万-4.77%21.192.15
08/153,6003,6403,5753,610-1.1%479,8005228億8431万-4.12%21.42.17
08/143,6103,6603,5953,650+1.39%347,8005286億7804万-3.26%21.632.2
08/133,5903,6303,5853,600+0.28%355,6005214億3588万-4.81%21.342.17
08/093,6053,6303,5453,590-0.97%559,4005199億8744万-5.45%21.282.16
08/083,6103,6403,6003,625-0.96%620,4005250億5696万-4.93%21.492.18
08/073,6653,7103,5853,660-0.14%685,6005301億2647万-4.41%21.692.2
08/063,6303,6803,6053,665-1.61%422,8005308億5069万-4.71%21.722.21
08/053,7503,8303,7103,725+0.13%468,4005395億4129万-3.57%22.082.24
08/023,8153,8403,6553,720-3.63%477,4005388億1707万-3.98%22.052.24
08/013,8553,8853,8403,8600%144,6005590億9513万-0.69%22.882.32
07/313,8253,8803,8153,860+0.52%302,2005590億9513万-0.85%22.882.32
07/303,8103,8453,8053,840+1.05%133,8005561億9827万-1.54%22.762.31
07/293,7853,8103,7753,800-0.52%133,2005504億454万-2.76%22.522.29
07/263,8253,8453,8003,820-0.65%112,4005533億140万-2.5%22.642.3
07/253,7953,8453,7953,845+0.65%165,0005569億2248万-2.14%22.792.32
07/243,8203,8303,7853,820+0.66%142,2005533億140万-2.82%22.642.3
07/233,7953,8253,7853,795+1.07%162,6005496億8032万-3.51%22.492.29
07/223,7953,7953,7553,755-1.44%196,4005438億8659万-4.62%22.262.26
07/193,7403,8253,7403,810+2.01%155,0005518億5297万-3.42%22.582.29
07/183,8203,8403,7253,735-3.11%351,2005409億8972万-5.47%22.142.25
07/173,8853,8853,8303,8550%191,0005583億7092万-2.68%22.852.32
07/163,9003,9253,8503,855-1.03%178,2005583億7092万-2.8%22.852.32
07/123,9053,9253,8803,895+0.26%241,8005641億6465万-1.89%23.092.35
07/113,8553,9053,8553,885+1.04%248,8005627億1622万-2.12%23.032.34
07/103,7853,8553,7653,845+1.05%422,4005569億2248万-3.15%22.792.32
07/093,8753,8803,8053,805-1.81%292,2005511億2875万-4.28%22.552.29