株価チャート

2019/07/25～2019/12/19

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
12/19531541524532-0.93%155,600110億4320万-3.1%-1.95
12/18543553531537-0.56%105,100111億4699万-1.83%-1.97
12/175505605305400%235,600112億926万-0.74%-1.98
12/16554554530540-2.88%293,600112億926万0%-1.98
12/13574608554556-2.28%746,200115億4139万+3.73%-2.04
12/12557575536569+2.52%488,700118億1124万+6.95%-2.09
12/11566566550555-2.8%285,300115億2063万+4.91%-2.04
12/10584586567571-2.06%261,500118億5276万+8.76%-2.09
12/09638641580583-8.76%415,800121億185万+11.9%-2.14
12/06640646627639-0.47%231,200132億6430万+23.6%-2.34
12/05659664617642-2.73%308,800133億2657万+26.13%-2.36
12/04656667648660-0.9%261,900137億21万+31.47%-2.42
12/03662670624666-0.3%662,400138億2476万+34.55%-2.44
12/02645674624668+9.15%2,083,900138億6628万+37.17%-2.45
11/29550624550612+12.92%1,893,400127億383万+27.77%-2.25
11/28498547498542+9.94%736,500112億5078万+14.59%-1.99
11/27484498482493+2.71%74,200102億3364万+4.89%-1.81
11/26485499480480-0.41%95,90099億6379万+2.13%-1.76
11/25475484475482+1.47%25,000100億531万+2.77%-1.77
11/22481492475475-2.06%52,10098億6000万+1.28%-1.74
11/21476487467485+1.68%44,900100億6758万+3.41%-1.78
11/20479486475477-1.04%26,20099億152万+1.71%-1.75
11/194864944794820%49,800100億531万+2.77%-1.77
11/18461492461482+5.01%104,800100億531万+2.99%-1.77
11/15473473459459-4.57%86,40095億2787万-1.92%-1.68
11/14470492461481+3.89%208,30099億8455万+2.56%-1.76
11/13436476429463+6.68%199,00096億1091万-1.49%-1.7
11/12437445429434-0.69%123,90090億893万-7.66%-1.59
11/11424459424437-6.82%240,00090億7120万-7.22%-1.6
11/08479479464469-1.68%65,40097億3545万-0.64%-1.72
11/07469477463477+1.06%54,10099億152万+1.06%-1.75
11/06472473462472-0.21%63,20097億9773万+0.43%-1.73
11/05469474464473+1.72%52,80098億1848万+0.85%-1.74
11/01455465453465+1.09%42,20096億5242万-0.85%-1.71
10/31463465455460-1.29%42,00095億4863万-1.71%-1.69
10/30472472453466-1.48%84,40096億7318万-0.43%-1.71
10/29476478469473-0.42%42,50098億1848万+1.28%-1.74
10/28466477466475+1.93%59,70098億6000万+1.93%-1.74
10/25471472460466-0.43%39,60096億7318万+0.22%-1.71
10/244754794634680%59,50097億1469万+0.65%-1.72
10/23471471462468-0.64%43,20097億1469万+0.86%-1.72
10/21476477470471-1.26%28,80097億7697万+1.51%-1.73
10/18472482472477+1.06%22,20099億152万+2.8%-1.75
10/17473473464472-0.21%51,40097億9773万+1.94%-1.73
10/16492494469473-2.07%60,10098億1848万+2.6%-1.74
10/15482489479483+3.21%58,500100億2606万+5%-1.77
10/11479479468468-0.64%43,50097億1469万+2.18%-1.72
10/10487487466471-1.67%54,80097億7697万+3.06%-1.73
10/09483492477479-3.43%72,30099億4303万+5.04%-1.76
10/08492502488496+1.85%204,700102億9592万+9.25%-1.82
10/07474488471487+4.28%93,700101億909万+7.98%-1.79
10/04461472461467+3.09%65,70096億9394万+4.24%-1.71
10/03452459449453-3%78,70094億333万+1.57%-1.66
10/02456471454467+1.08%69,30096億9394万+4.94%-1.71
10/01442464442462+5.48%50,40095億9015万+4.29%-1.69
09/30447453438438-2.01%56,80090億9196万-0.9%-1.61
09/27465467446447-3.46%67,40092億7878万+0.9%-1.64
09/26455505455463+2.66%375,70096億1091万+4.51%-1.7
09/25447451443451-0.44%14,90093億6181万+2.04%-1.65
09/24449455445453+0.67%39,10094億333万+2.49%-1.66
09/20450453448450+0.22%20,50093億4105万+1.81%-1.65
09/19447449442449+0.67%40,50093億2029万+1.58%-1.65
09/18455458441446-2.62%58,40092億5802万+0.45%-1.64
09/174564604474580%35,60095億712万+2.92%-1.68
09/13461461450458-0.65%67,70095億712万+2.69%-1.68
09/124584654554610%87,60095億6939万+3.6%-1.69
09/11454461450461+1.99%86,80095億6939万+3.83%-1.69
09/10438452435452+3.67%70,00093億8257万+2.03%-1.66
09/09442442434436-1.13%26,30090億5044万-1.58%-1.6
09/06449454441441-1.34%49,80091億5423万-0.68%-1.62
09/05443449441447+2.29%49,30092億7878万+0.22%-1.64
09/04438441433437-1.13%30,00090億7120万-2.46%-1.6
09/03431443429442+1.84%24,50091億7499万-1.78%-1.62
09/02417437416434+3.58%48,20090億893万-3.77%-1.59
08/30415422412419+3.46%41,10086億9756万-7.71%-1.54
08/29415415404405-2.17%28,80084億695万-11.38%-1.49
08/28424425411414-2.82%33,40085億9377万-10.2%-1.52
08/27428433422426+1.43%38,50088億4286万-8.39%-1.56
08/26426428417420-4.98%67,50087億1832万-10.26%-1.54
08/23450450441442-2.21%30,00091億7499万-6.16%-1.62
08/22446462446452+1.35%41,70093億8257万-4.24%-1.66
08/21447448442446-1.11%34,30092億5802万-5.51%-1.64
08/20448453448451+0.89%20,00093億6181万-4.85%-1.65
08/19450456447447-0.67%36,70092億7878万-6.09%-1.64
08/16459464450450-3.02%47,30093億4105万-5.86%-1.65
08/15466474462464-3.73%73,90096億3166万-3.13%-1.7
08/14491495478482-0.41%84,000100億531万+0.21%-1.77
08/13476493472484+2.98%123,000100億4682万+0.41%-1.78
08/09453473453470+4.91%71,80097億5621万-2.49%-1.72
08/08440450433448+2.75%57,10092億9954万-7.44%-1.64
08/07443445430436-0.91%62,50090億5044万-10.29%-1.6
08/06427454422440-2.44%94,60091億3347万-10.02%-1.61
08/05460460439451-2.59%84,70093億6181万-8.33%-1.65
08/02472477458463-4.54%92,50096億1091万-6.28%-1.7
08/01477490471485+0.41%45,800100億6758万-2.02%-1.78
07/31489489480483-1.23%32,800100億2606万-2.42%-1.77
07/30481490481489+1.24%69,100101億5061万-1.01%-1.79
07/29490490478483-1.43%40,400100億2606万-2.03%-1.77
07/26498498483490-1.61%49,100101億7137万-0.2%-1.8
07/25507507497498-1.97%50,000103億3743万+1.63%-1.83