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
12/302,2002,2012,1682,180-1.85%63,300275億9075万-1.04%13.961.08
12/272,2352,2392,1932,221-2.42%178,900281億966万+0.82%14.231.1
12/262,2792,2862,2612,276+0.84%185,100288億576万+3.41%14.581.13
12/252,2812,2862,2522,257-1.01%74,800285億6529万+2.87%14.461.12
12/242,2562,2962,2552,280+1.47%101,500288億5638万+4.16%14.611.13
12/232,2792,2872,2412,247-0.84%179,100284億3873万+2.88%14.391.12
12/202,2782,2862,2642,266-0.18%116,100286億7920万+3.94%14.521.13
12/192,2492,2772,2482,270+0.98%84,400287億2982万+4.37%14.541.13
12/182,2772,2772,2372,248-0.66%67,700284億5138万+3.59%14.41.12
12/172,2632,2672,2482,263+0.8%74,200286億4123万+4.48%14.51.13
12/162,2502,2712,2352,2450%125,100284億1341万+3.84%14.381.12
12/132,2662,2902,2452,245+1.04%110,000284億1341万+3.94%14.381.12
12/122,2092,2312,1992,222+0.68%77,500281億2232万+2.97%14.231.11
12/112,2132,2282,2032,207+0.23%48,600279億3247万+2.32%14.141.1
12/102,1962,2192,1882,202+0.96%66,700278億6919万+2.13%14.111.1
12/092,2022,2172,1762,181-0.5%107,200276億341万+1.16%13.971.08
12/062,1492,1942,1482,192+2.29%92,000277億4263万+1.72%14.041.09
12/052,1432,1482,1272,143+0.99%40,800271億2247万-0.46%13.731.07
12/042,1142,1352,1082,122-0.38%51,100268億5669万-1.49%13.591.06
12/032,1332,1422,1172,130-2.07%75,900269億5794万-1.16%13.641.06
12/022,1092,1982,1082,175+3.33%171,800275億2747万+0.97%13.931.08
11/292,1102,1192,1032,105-0.47%67,000266億4153万-2.18%13.481.05
11/282,1312,1392,1152,115-1.03%43,700267億6809万-1.72%13.551.05
11/272,1522,1592,1362,137-0.84%55,600270億4653万-0.7%13.691.06
11/262,1852,1882,1522,155-1.15%47,000272億7435万+0.28%13.81.07
11/252,1632,1922,1512,180+0.79%63,500275億9075万+1.63%13.961.08
11/222,1132,1922,1132,163+2.66%79,300273億7560万+1.03%13.861.08
11/212,1162,1202,0722,107-0.99%53,100266億6684万-1.36%13.51.05
11/202,1252,1462,1102,128-0.56%41,100269億3262万-0.33%13.631.06
11/192,1482,1562,1362,140-0.37%30,300270億8450万+0.38%13.711.06
11/182,1492,1642,1432,148-0.23%40,300271億8575万+0.94%13.761.07
11/152,1432,1742,1382,153+0.05%39,500272億4903万+1.32%13.791.07
11/142,1472,1792,1472,152+0.42%33,700272億3638万+1.46%13.791.07
11/132,1652,1672,1352,143-1.34%42,500271億2247万+1.28%13.731.07
11/122,1852,1852,1642,172-0.78%48,800274億8950万+2.89%13.911.08
11/112,1952,2472,1842,1890%82,900277億466万+4.09%14.021.09
11/082,2002,2162,1872,189-0.05%68,100277億466万+4.39%14.021.09
11/072,2102,2102,1862,190-0.32%29,500277億1732万+4.73%14.031.09
11/062,2112,2112,1912,197+0.23%32,700278億591万+5.47%14.071.09
11/052,1732,2052,1692,192+1.29%72,300277億4263万+5.59%14.041.09
11/012,1322,1642,1222,164+1.22%44,200273億8825万+4.54%13.861.08
10/312,1592,1592,1372,138-1.43%40,300270億5919万+3.54%13.71.06
10/302,1282,1692,1122,169+1.36%99,200274億5153万+5.24%13.891.08
10/292,1332,1412,1232,140+1.33%44,300270億8450万+4.14%13.711.06
10/282,1252,1382,1032,112-0.38%34,100267億3012万+2.97%13.531.05
10/252,1222,1222,0952,120+0.43%40,900268億3137万+3.57%13.581.05
10/242,1082,1232,1012,111+0.57%35,000267億1747万+3.33%13.521.05
10/232,0802,1112,0712,099+1.35%63,300265億6559万+2.94%13.451.04
10/212,0692,0762,0622,071+0.1%32,400262億1122万+1.72%13.271.03
10/182,0712,0862,0622,069+0.44%25,900261億8590万+1.82%13.251.03
10/172,0502,0652,0382,060+0.34%39,600260億7200万+1.53%13.21.02
10/162,0972,1002,0462,053-1.53%59,600259億8340万+1.33%13.151.02
10/152,0702,0882,0552,085+2.01%53,700263億8840万+3.12%13.361.04
10/112,0502,0552,0202,044-0.05%31,800258億6949万+1.39%13.091.02
10/102,0492,0602,0302,045-0.58%37,500258億8215万+1.74%13.11.02
10/092,0252,0662,0102,057-0.53%43,000260億3403万+2.54%13.181.02
10/082,0202,0702,0172,068+2.43%53,400261億7325万+3.35%13.251.03
10/072,0282,0372,0132,019+0.3%31,000255億5309万+1.15%12.931
10/041,9932,0211,9862,013+1.46%28,100254億7715万+1%12.891
10/032,0042,0041,9781,984-2.41%43,100251億1012万-0.35%12.710.99
10/022,0232,0382,0142,033-0.25%25,600257億3028万+2.16%13.021.01
10/012,0002,0472,0002,038+2.05%29,000257億9356万+2.62%13.051.01
09/302,0102,0241,9911,997-1.63%31,800252億7465万+0.55%12.790.99
09/272,0382,0422,0022,030-0.39%44,900256億9231万+2.22%131.01
09/262,0492,0672,0262,038+0.25%37,600257億9356万+2.67%13.051.01
09/252,0402,0401,9942,033+0.15%37,200257億3028万+2.37%13.021.01
09/242,0212,0612,0202,030-0.34%35,700256億9231万+2.32%131.01
09/202,0282,0452,0142,037+0.44%26,900257億8090万+2.72%13.051.01
09/192,0152,0442,0142,028+1%47,900256億6699万+2.48%12.991.01
09/182,0192,0231,9912,008-0.59%44,500254億1387万+1.57%12.861
09/172,0182,0382,0022,020+0.3%26,600255億6574万+2.33%12.941
09/132,0112,0301,9982,014-0.25%62,900254億8981万+2.08%12.91
09/122,0062,0271,9682,019+2.02%81,000255億5309万+2.33%12.931
09/111,9801,9961,9591,979-0.8%72,400250億4683万+0.3%12.680.98
09/101,9742,0021,9741,995+1.12%30,400252億4934万+0.86%12.780.99
09/091,9701,9791,9471,973+1.08%32,000249億7090万-0.45%12.640.98
09/061,9561,9651,9371,952+0.31%31,700247億511万-1.91%12.50.97
09/051,9141,9541,9141,946+2.26%45,300246億2918万-2.85%12.470.97
09/041,9221,9221,9031,903-1.19%23,900240億8495万-5.61%12.190.95
09/031,9391,9401,9151,926-0.72%29,100243億7605万-5.4%12.340.96
09/021,9541,9541,9251,940-0.82%17,900245億5324万-5.55%12.430.96
08/301,9381,9561,9171,956+1.77%56,400247億5574万-5.69%12.530.97
08/291,9811,9811,9161,922-2.98%41,600243億2542万-8.39%12.310.96
08/281,9651,9871,9631,981+1.23%31,400250億7215万-6.73%12.690.99
08/271,9601,9701,9451,957+0.88%27,000247億6840万-8.76%12.540.97
08/261,9551,9551,9371,940-3.96%33,100245億5324万-10.52%12.430.96
08/232,0112,0232,0062,020+0.65%22,600255億6574万-7.93%12.941
08/222,0162,0362,0042,007+0.05%30,800254億121万-9.31%12.861
08/212,0422,0421,9982,006-2.53%35,800253億8855万-10.41%12.851
08/202,0302,0632,0092,058+3.21%43,000260億4668万-9.06%13.181.02
08/192,0052,0181,9751,994+0.61%33,900252億3668万-12.62%12.770.99
08/161,9582,0001,9481,982+1.75%36,900250億8480万-13.9%12.70.99
08/151,9351,9491,9271,948-1.57%38,600246億5449万-16.14%12.480.97
08/141,9822,0081,9631,979+1.91%50,200250億4683万-15.54%12.680.98
08/131,9641,9641,9351,942-2.61%39,600245億7855万-17.75%12.440.97
08/092,0052,0121,9881,994-0.55%51,400252億3668万-16.32%12.770.99
08/082,0322,0332,0012,005-1.33%44,400253億7590万-16.56%12.841
08/072,0882,0882,0302,032-2.4%51,100257億1762万-16.14%13.021.01
08/062,0312,0882,0122,082-1.33%52,000263億5043万-14.78%13.341.04
08/052,1892,1892,0912,110-3.12%56,600267億481万-14.19%13.521.05