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
12/301,1771,2151,1631,213+3.5%190,100105億1719万+7.35%38.277.78
12/271,1381,1781,1381,172+1.74%89,200101億6170万+3.9%36.987.52
12/261,1551,1671,1421,152-0.26%80,80099億8830万+2.13%36.357.39
12/251,1881,1881,1461,155-1.7%104,400100億1431万+2.03%36.447.41
12/241,1461,1841,1411,175+1.91%149,600101億8772万+3.43%37.077.54
12/231,1291,1661,1211,153+3.97%200,20099億9697万+1.5%36.387.4
12/201,1081,1211,0921,109+0.09%64,00096億1547万-2.38%34.997.11
12/191,0871,1111,0821,108+2.03%68,40096億680万-2.46%34.967.11
12/181,0901,0931,0721,086+0.37%84,30094億1605万-4.49%34.266.97
12/171,0751,0821,0521,082+1.88%85,20093億8137万-4.92%34.146.94
12/161,0761,0911,0611,062-1.3%71,90092億796万-6.68%33.516.81
12/131,1001,1051,0711,076+0.37%116,10093億2935万-5.53%33.956.9
12/121,1271,1291,0711,072-4.88%239,00092億9466万-5.72%33.826.88
12/111,1321,1341,1131,127-0.79%99,00097億7154万-0.88%35.567.23
12/101,1461,1461,1241,136-1.39%89,70098億4957万+0.09%35.847.29
12/091,1651,1701,1441,152-0.17%92,60099億8830万+1.77%36.357.39
12/061,1491,1651,1331,154+1.05%105,900100億564万+2.3%36.417.4
12/051,1571,1571,1171,142+0.09%148,80099億159万+1.51%36.037.32
12/041,1111,1411,1111,141+1.42%115,40098億9292万+1.69%367.32
12/031,1051,1291,0861,125+0.63%234,00097億5420万+0.45%35.57.22
12/021,1251,1501,1081,118-1.06%159,50096億9350万0%35.277.17
11/291,1291,1401,1081,130+0.09%109,70097億9755万+1.07%35.657.25
11/281,1491,1491,1161,129-2.08%154,90097億8888万+1.16%35.627.24
11/271,1421,1641,1401,153+1.59%86,20099億9697万+3.5%36.387.4
11/261,1551,1731,1251,135-1.48%238,90098億4090万+2.07%35.817.28
11/251,1821,1861,1341,152-2.62%281,20099億8830万+3.88%36.357.39
11/221,2301,2331,1801,183-4.6%269,600102億5708万+7.06%37.337.59
11/211,2501,2751,2201,240-1.51%183,700107億5129万+12.83%39.127.95
11/201,2001,2701,1881,259+6.07%301,300109億1603万+15.29%39.728.08
11/191,1681,2221,1531,187+4.03%244,900102億9176万+9.6%37.457.61
11/181,1301,1781,1231,141+2.15%166,90098億9292万+5.84%367.32
11/151,0941,1351,0851,117-0.62%235,60096億8483万+3.81%35.247.16
11/141,1031,1301,0931,124+1.9%136,60097億4552万+4.46%35.467.21
11/131,0881,1091,0531,103+1.75%146,90095億6345万+2.51%34.87.07
11/121,0951,1111,0791,084-0.37%61,40093億9871万+0.46%34.26.95
11/111,0581,0921,0581,088+4.11%85,50094億3339万+0.65%34.336.98
11/081,0661,0761,0441,045-2.25%69,50090億6056万-3.51%32.976.7
11/071,0601,0761,0561,069+0.85%35,40092億6865万-1.75%33.736.86
11/061,0921,0921,0571,060-1.85%55,80091億9062万-2.84%33.446.8
11/051,0651,1021,0591,080+2.56%79,40093億6403万-1.1%34.086.93
11/011,0751,0751,0481,053-1.4%56,80091億2993万-3.48%33.226.75
10/311,0821,0961,0621,068-0.93%52,80092億5998万-2.02%33.76.85
10/301,0771,0941,0561,078+0.19%88,20093億4669万-1.01%34.016.91
10/291,0901,0921,0731,076-0.46%63,30093億2935万-1.01%33.956.9
10/281,0931,1061,0811,081-2.61%63,30093億7270万-0.46%34.116.93
10/251,0861,1151,0811,110+1.74%56,60096億2414万+2.49%35.027.12
10/241,0901,1061,0761,091+0.65%66,20094億5940万+1.02%34.427
10/231,1051,1171,0711,084-1.54%97,90093億9871万+0.65%34.26.95
10/211,0701,1021,0521,101+4.06%138,50095億2409万+2.51%34.667.05
10/181,0451,0741,0451,058+1.24%64,80091億5212万-1.21%33.36.77
10/171,0371,0551,0241,045+0.48%58,40090億3966万-2.34%32.96.69
10/161,0651,0701,0401,040-1.7%60,40089億9641万-3.08%32.746.66
10/151,0481,0661,0471,058+2.03%49,50091億5212万-1.76%33.36.77
10/111,0551,0621,0271,037-1.43%82,70089億7046万-3.89%32.646.64
10/101,1001,1041,0511,052-4.97%155,90091億22万-2.68%33.126.73
10/091,0991,1211,0791,107+0.73%147,70095億7599万+2.22%34.857.08
10/081,1361,1431,0661,099-3.26%196,10095億678万+1.67%34.597.03
10/071,1891,1901,1301,136-3.24%172,40098億2685万+5.28%35.767.27
10/041,1311,1771,1191,174+4.45%233,600101億5556万+9.21%36.967.51
10/031,1111,1291,0761,124-1.32%154,60097億2304万+5.14%35.387.19
10/021,1461,1691,1281,139-2.57%170,50098億5280万+7.05%35.857.29
10/011,1871,2061,1241,169+0.52%332,100101億1231万+10.39%36.87.48
09/301,0981,1941,0931,163+6.99%413,400100億6041万+10.34%36.617.44
09/271,0441,0981,0391,087+4.12%154,60094億298万+3.62%34.226.96
09/261,0401,0601,0281,044+0.58%126,70090億3101万-0.1%32.866.68
09/251,0411,0521,0271,038-0.57%77,50089億7911万-0.38%32.676.64
09/241,0301,0671,0301,044+1.36%88,60090億3101万+0.48%32.866.68
09/201,0231,0431,0211,0300%59,40089億991万-0.58%32.426.59
09/191,0271,0371,0131,030+0.39%64,90089億991万-0.39%32.426.59
09/181,0111,0451,0111,026+1.08%78,80088億7531万-1.72%32.36.57
09/171,0201,0229951,015+0.1%72,40087億8015万-3.79%31.956.5
09/131,0191,0261,0081,014-0.39%62,30087億7150万-4.79%31.926.49
09/121,0311,0351,0131,018-0.68%89,60088億610万-5.3%32.056.51
09/111,0291,0581,0151,025-1.35%174,70088億6666万-5.44%32.276.56
09/101,1121,1121,0361,039-6.98%283,80089億8776万-4.94%32.716.65
09/091,1361,1551,1071,117-1.24%143,90096億6249万+1.55%35.167.15
09/061,1161,1531,1151,131+1.43%137,10097億8360万+2.17%35.67.24
09/051,1141,1321,1031,115+1.46%129,90096億4519万-0.09%35.17.14
09/041,0801,1181,0761,099+1.57%111,00095億678万-2.4%34.597.03
09/031,0671,1111,0671,082+2.17%147,20093億5973万-4.67%34.066.92
09/021,0501,0701,0441,059+0.67%105,20091億6077万-7.35%33.346.78
08/301,0431,0941,0391,052+1.25%264,40091億22万-8.68%33.126.73
08/291,0181,0431,0091,039+1.66%139,10089億8776万-10.51%32.716.65
08/281,0071,0441,0021,022+3.02%195,60088億4070万-12.57%32.176.54
08/271,0351,035984992-3.41%199,70085億8119万-15.86%31.236.35
08/261,0301,0601,0101,027-1.63%227,70088億8396万-13.62%32.336.57
08/231,0371,0721,0161,044+0.68%309,10090億3101万-12.85%32.866.68
08/229731,0569571,037+5.6%456,20089億7046万-13.94%32.646.64
08/21969987960982+0.92%84,70084億8212万-19.18%30.876.27
08/20955981945973+1.57%118,10084億438万-20.7%30.586.22
08/19994994935958-2.24%201,80082億7482万-22.74%30.116.12
08/161,0001,0009509800%257,90084億6484万-21.79%30.86.26
08/159781,019978980-23.32%652,20084億6484万-22.53%30.86.26
08/141,2941,3161,2621,278-0.54%106,500110億3885万+0.08%40.178.17
08/131,2771,2941,2411,285+0.23%56,300110億9931万+0.71%40.398.21
08/091,2331,3061,2331,282+2.15%43,300110億7340万+0.39%40.38.19
08/081,2511,2681,2271,255+0.08%30,400108億4018万-1.8%39.458.02
08/071,2271,2661,2271,254+1.46%51,500108億3155万-2.11%39.428.01
08/061,1601,2431,1451,236+1.39%93,000106億7607万-4.04%38.857.9
08/051,2881,2881,1881,219-6.3%122,800105億2923万-5.8%38.327.79