株価チャート

2019/07/17~2019/12/11

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
12/111,5321,5481,5201,524-0.72%3,528,500687億1919万-0.85%0.310.03
12/101,5341,5371,5271,535-0.52%3,496,500692億1519万-0.26%0.310.03
12/091,5411,5431,5291,543+1.11%3,164,900695億7592万+0.06%0.310.03
12/061,5331,5391,5201,526-0.33%4,214,700688億937万-1.04%0.310.03
12/051,5361,5451,5251,531+0.72%3,727,500690億3483万-0.84%0.310.03
12/041,5251,5271,5131,520-0.85%3,625,700685億3882万-1.62%0.310.03
12/031,5141,5341,5021,533-0.13%4,362,100691億2501万-0.9%0.310.03
12/021,5201,5401,5171,535+1.52%3,265,800692億1519万-0.84%0.310.03
11/291,5261,5371,5101,512-0.59%2,895,400681億7809万-2.33%0.310.03
11/281,5251,5351,5141,521-1.04%3,262,000685億8391万-1.74%0.310.03
11/271,5261,5471,5261,537+0.65%2,546,600693億538万-0.71%0.310.03
11/261,5411,5541,5271,527+0.13%6,339,500688億5446万-1.29%0.310.03
11/251,5251,5351,5161,525+0.99%2,917,600687億6428万-1.42%0.310.03
11/221,5111,5241,5081,510+0.53%3,496,800680億8791万-2.33%0.310.03
11/211,5051,5171,4821,502-0.53%3,202,800677億2718万-2.85%0.310.03
11/201,5001,5261,4971,510-0.59%3,206,700680億8791万-2.27%0.310.03
11/191,5191,5311,5131,519-0.52%3,287,400684億9373万-1.49%0.310.03
11/181,5311,5401,5241,527-1.04%3,076,000688億5446万-0.78%0.310.03
11/151,5291,5521,5241,543+0.92%3,793,900695億7592万+0.52%0.310.03
11/141,5411,5541,5291,529-2.05%5,090,600689億4464万-0.07%0.310.03
11/131,5741,5741,5541,561-1.2%3,744,800703億8757万+2.29%0.320.03
11/121,5791,5831,5691,580+0.77%3,845,100712億4430万+3.88%0.320.03
11/111,5981,6021,5661,568-1.57%4,956,500707億321万+3.5%0.320.03
11/081,6211,6221,5821,593-0.75%6,946,300718億3049万+5.5%0.320.03
11/071,5851,6071,5811,605+0.82%4,022,100723億7159万+6.57%0.330.03
11/061,6081,6081,5861,592-0.19%4,575,800717億8540万+6.2%0.320.03
11/051,6201,6201,5751,595+2.18%6,141,500719億2067万+6.83%0.320.03
11/011,5251,5611,5221,561+0.26%4,250,300703億8757万+4.91%0.320.03
10/311,5721,5851,5421,557-0.95%5,991,200702億720万+4.92%0.320.03
10/301,5691,5781,5481,572+0.32%6,264,400708億8357万+6.22%0.320.03
10/291,5651,5691,5511,567+0.97%3,765,100706億5812万+6.24%0.320.03
10/281,5401,5541,5371,552+1.84%4,825,900699億8175万+5.51%0.320.03
10/251,5311,5321,5141,524-0.39%3,169,500687億1919万+3.81%0.310.03
10/241,5301,5361,5221,530+0.66%3,315,300689億8974万+4.44%0.310.03
10/231,4951,5241,4891,520+0.33%5,105,300685億3882万+3.9%0.310.03
10/211,5231,5271,5131,515+0.4%2,610,600683億1337万+3.7%0.310.03
10/181,5121,5181,5041,509+0.4%3,319,700680億4282万+3.57%0.310.03
10/171,5151,5161,5021,503-0.99%4,023,600677億7227万+3.51%0.310.03
10/161,5061,5331,5061,518+2.64%6,914,400684億4864万+4.98%0.310.03
10/151,4811,4881,4731,479+2.49%4,898,300666億9008万+2.85%0.30.03
10/111,4461,4491,4331,443+1.05%3,578,700650億6679万+0.77%0.290.03
10/101,4321,4331,4111,428+0.07%2,821,300643億9042万+0.21%0.290.03
10/091,4161,4371,4141,427-0.07%3,094,300643億4533万+0.56%0.290.03
10/081,4361,4431,4231,428+0.07%3,735,400643億9042万+0.99%0.290.03
10/071,4361,4451,4201,427-0.49%2,007,500643億4533万+1.35%0.290.03
10/041,4201,4381,4151,434+0.42%2,633,900646億6097万+2.36%0.290.03
10/031,4091,4281,4041,428-1.86%3,821,500643億9042万+2.51%0.290.03
10/021,4551,4631,4421,455-1.09%3,636,700656億789万+4.9%0.30.03
10/011,4491,4791,4491,471+2.65%4,306,600663億2935万+6.75%0.30.03
09/301,4281,4441,4231,433-0.9%4,482,600646億1588万+4.6%0.290.03
09/271,4481,4591,4241,446-1.16%5,660,000652億206万+6.17%0.290.03
09/261,4911,4961,4561,463-0.27%5,220,100659億6862万+8.05%0.30.03
09/251,4521,4681,4361,467+0.27%3,339,100661億4898万+8.99%0.30.03
09/241,4531,4751,4521,463+1.04%3,343,500659億6862万+9.34%0.30.03
09/201,4611,4721,4451,448-1.03%5,747,900652億9225万+8.79%0.290.03
09/191,4791,5051,4611,463-0.27%5,705,800659億6862万+10.5%0.30.03
09/181,4721,4751,4591,467-0.34%3,364,200661億4898万+11.31%0.30.03
09/171,4791,4861,4621,4720%4,559,100663億7444万+12.28%0.30.03
09/131,4751,4751,4551,472+0.89%7,615,300663億7444万+12.88%0.30.03
09/121,4801,4811,4441,459+2.39%7,833,600657億8825万+12.4%0.30.03
09/111,3961,4261,3951,425+3.34%5,867,600642億5515万+10.29%0.290.03
09/101,3541,3791,3521,379+2.53%4,458,900621億8094万+7.15%0.280.03
09/091,3351,3461,3311,345+0.82%3,167,400606億4784万+4.67%0.270.02
09/061,3281,3391,3241,334+1.21%3,564,300601億5183万+3.65%0.270.02
09/051,2931,3291,2851,318+3.45%5,422,900594億3037万+2.09%0.270.02
09/041,2811,2811,2601,274-0.93%2,971,800574億4635万-1.7%0.260.02
09/031,2801,2941,2801,286+0.39%2,690,500579億8745万-1.38%0.260.02
09/021,2781,2821,2701,281-0.23%2,368,200577億6199万-2.21%0.260.02
08/301,2781,2931,2721,284+2.88%6,492,400578億9727万-2.51%0.260.02
08/291,2541,2641,2431,248-0.4%3,113,600562億7398万-5.74%0.250.02
08/281,2551,2581,2461,253-0.48%2,996,900564億9944万-6%0.250.02
08/271,2501,2671,2501,259+0.72%3,914,700567億6998万-6.11%0.260.02
08/261,2131,2551,2131,250-0.48%4,823,900563億6416万-7.2%0.250.02
08/231,2361,2661,2361,256+1.62%4,505,200566億3471万-7.24%0.260.02
08/221,2531,2591,2241,236-0.96%6,586,200557億3288万-9.05%0.250.02
08/211,2491,2551,2421,248-1.81%4,813,000562億7398万-8.71%0.250.02
08/201,2751,2791,2671,2710%4,011,800573億1108万-7.5%0.260.02
08/191,2801,2841,2711,271-0.24%3,440,400573億1108万-7.97%0.260.02
08/161,2661,2771,2651,274-0.31%2,685,500574億4635万-8.21%0.260.02
08/151,2541,2791,2511,278-1.92%4,362,900576億2672万-8.39%0.260.02
08/141,3151,3241,3001,303+0.46%3,408,900587億5400万-7.13%0.260.02
08/131,3001,3061,2811,297-0.84%4,687,800584億8346万-7.95%0.260.02
08/091,3261,3261,3021,308-0.46%3,685,800589億7946万-7.63%0.270.02
08/081,3041,3241,3031,314+1%3,293,700592億5001万-7.66%0.270.02
08/071,2971,3101,2911,301-1.29%4,732,100586億6382万-9.02%0.260.02
08/061,2791,3201,2771,318-0.53%4,620,100594億3037万-8.28%0.270.02
08/051,3621,3661,3121,325-4.47%6,575,400597億4601万-8.24%0.270.02
08/021,4031,4081,3811,387-3.55%6,022,500625億4168万-4.15%0.280.03
08/011,4301,4491,4211,438+0.35%4,185,800648億4133万-0.76%0.290.03
07/311,4581,4661,4331,433-3.44%6,186,000646億1588万-1.04%0.290.03
07/301,4561,4951,4251,484+3.13%6,946,300669億1553万+2.63%0.30.03
07/291,4351,4411,4211,439-0.55%2,594,400648億8642万-0.28%0.290.03
07/261,4921,4941,4421,447-1.56%3,758,800652億4716万+0.42%0.290.03
07/251,4721,4741,4621,470+0.48%2,919,100662億8426万+2.15%0.30.03
07/241,4601,4631,4451,463+0.97%2,471,600659億6862万+1.95%0.30.03
07/231,4331,4551,4301,449+2.11%3,068,100653億3734万+1.33%0.290.03
07/221,4051,4281,4031,419-0.07%2,620,600639億8460万-0.56%0.290.03
07/191,3901,4271,3901,420+2.6%4,101,700640億2969万-0.35%0.290.03
07/181,4101,4181,3791,384-3.62%5,518,700624億640万-2.81%0.280.03
07/171,4181,4431,4171,436+0.63%3,614,400647億5115万+0.77%0.290.03