株価チャート

2019/07/23～2019/12/17

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
12/171,0011,002970970-3%1,142,900806億575万+6.13%-1.22
12/169951,0119911,0000%919,200830億9871万+9.53%-1.26
12/139881,0229871,000+4.38%1,095,200830億9871万+10.01%-1.26
12/12962971951958+0.74%686,000796億857万+5.74%-1.2
12/11955963945951+0.11%569,500790億2687万+5.2%-1.19
12/10949956941950-1.45%587,400789億4378万+5.32%-1.19
12/09966970954964+1.58%724,200801億716万+7.35%-1.21
12/06942962942949+1.71%840,800788億6068万+4.98%-1.19
12/05937948928933+0.65%776,900775億3110万+2.41%-1.17
12/04915930906927-0.54%638,200770億3251万+0.98%-1.16
12/03901942897932+1.08%1,190,500774億4800万+0.76%-1.17
12/02892925892922+2.67%727,200766億1701万-1.18%-1.16
11/29891910888898+1.47%699,900746億2264万-4.37%-1.13
11/28889892876885-0.78%396,200735億4236万-6.45%-1.11
11/27877894877892+1.25%536,200741億2405万-6.3%-1.12
11/26869887868881+2.09%688,800732億996万-7.94%-1.11
11/25844865837863+2.98%648,500717億1419万-10.38%-1.08
11/22844854832838+0.72%583,000696億3672万-13.43%-1.05
11/21845849817832-2.23%1,016,300691億3813万-14.75%-1.05
11/20868868842851-2.07%866,100707億1700万-13.43%-1.07
11/19869872847869-1.03%766,700722億1278万-12.04%-1.09
11/18898898868878-1.79%684,400729億6067万-11.31%-1.1
11/15886899879894+0.34%534,400742億9025万-9.88%-1.12
11/14915919887891-2.94%796,900740億4095万-10.36%-1.12
11/13937944895918-3.27%1,304,300762億8462万-7.83%-1.15
11/12909958903949+5.21%1,926,100788億6068万-4.81%-1.19
11/11928985869902-3.11%2,930,100749億5504万-9.53%-1.13
11/08907939906931+4.26%1,722,900773億6490万-6.9%-1.17
11/07895899876893-0.67%1,311,400742億715万-10.88%-1.12
11/06867900859899+3.33%3,879,900747億574万-10.46%-1.13
11/05810870810870-21.62%6,578,900722億9588万-13.52%-1.09
11/011,0821,1141,0711,110+0.36%825,800922億3957万+9.9%-1.39
10/311,1131,1231,0881,106-0.63%871,300919億718万+10.16%-1.39
10/301,1231,1251,1041,113-0.36%788,400924億8887万+11.63%-1.4
10/291,1251,1351,1091,117+0.27%675,500928億2126万+12.71%-1.4
10/281,1191,1351,0901,114+2.3%1,333,100925億7197万+13.21%-1.4
10/251,0811,0931,0611,089+1.68%1,325,900904億9450万+11.46%-1.37
10/241,0541,0871,0541,071+2.88%1,228,900889億9872万+10.3%-1.35
10/231,0211,0431,0191,041+3.48%749,500865億576万+7.76%-1.31
10/211,0261,0281,0051,006-1.66%664,500835億9730万+4.68%-1.26
10/189981,0299941,023+2.1%680,400850億998万+6.78%-1.28
10/171,0241,0291,0011,002-2.15%907,700832億6491万+5.14%-1.26
10/161,0301,0471,0231,024+1.19%729,200850億9308万+8.13%-1.29
10/159951,0309941,012+4.44%1,173,100840億9590万+7.77%-1.27
10/11944974942969+4.08%815,300805億2265万+3.97%-1.22
10/10927937907931+0.65%500,700773億6490万+0.54%-1.17
10/09939940917925-3.04%769,500768億6631万+0.43%-1.16
10/08943975941954+1.6%651,700792億7617万+4.15%-1.2
10/07950953931939-0.21%430,600780億2969万+3.19%-1.18
10/04961962940941-0.84%473,000781億9589万+4.09%-1.18
10/03952957934949-2.16%620,600788億6068万+5.68%-1.19
10/02965976958970-1.02%628,500806億575万+8.74%-1.22
10/01948989948980+3.38%642,000814億3674万+10.73%-1.23
09/309609799459480%690,100787億7758万+7.85%-1.19
09/27953968933948-1.35%1,046,800787億7758万+8.47%-1.19
09/26970993958961+0.42%927,000798億5786万+10.59%-1.21
09/25938960936957+0.74%781,300795億2547万+10.76%-1.2
09/24949970935950+0.11%789,100789億4378万+10.59%-1.19
09/20945954937949+0.64%983,900788億6068万+11.25%-1.19
09/19939955932943+1.18%860,800783億6209万+11.2%-1.18
09/18947951917932-1.06%972,400774億4800万+10.43%-1.17
09/17925967919942-0.74%878,800782億7899万+12.01%-1.18
09/13931950913949+2.15%828,100788億6068万+13.38%-1.19
09/12927939921929+0.22%646,300771億9870万+11.39%-1.17
09/11899934898927+3.92%885,700770億3251万+11.28%-1.16
09/10859899859892+5.94%1,057,300741億2405万+7.21%-1.12
09/09838844828842+0.72%465,800699億6911万+1.08%-1.06
09/06834847828836+0.6%701,800694億7052万-0.12%-1.05
09/05811846811831+1.96%800,000690億5503万-1.54%-1.04
09/04815817798815-0.37%574,000677億2545万-4%-1.02
09/03802824799818+2%683,700679億7475万-4.33%-1.03
09/02802812786802-0.62%570,300666億4517万-6.85%-1.01
08/30799812788807+2.67%769,000670億6066万-7.13%-1.01
08/29789793770786+0.13%645,200653億1559万-10.38%-0.99
08/28797800763785-2.12%919,900652億3249万-11.3%-0.99
08/27801813791802+1.13%617,400666億4517万-10.19%-1.01
08/26803804786793-4%886,300658億9728万-11.79%-1
08/23819837818826+1.1%435,000686億3954万-8.73%-1.04
08/22825827803817-1.33%664,100678億9165万-10.02%-1.03
08/21833837818828-1.19%397,600688億573万-9.31%-1.04
08/20839847826838+1.21%485,600696億3672万-8.62%-1.05
08/19825832820828+1.1%340,100688億573万-10%-1.04
08/16815819802819-0.61%534,700680億5784万-11.46%-1.03
08/15815824802824-1.32%481,900684億7334万-11.4%-1.03
08/14857865832835-0.83%519,500693億8742万-10.7%-1.05
08/13847850826842-2.32%547,000699億6911万-10.43%-1.06
08/09879879852862-1.49%527,900716億3109万-8.78%-1.08
08/08880883863875-1.35%421,200727億1137万-7.8%-1.1
08/07900927881887-2.74%707,800737億856万-6.93%-1.11
08/06880914876912-0.44%512,800757億8602万-4.7%-1.15
08/05931937871916-1.82%1,177,100761億1842万-4.58%-1.15
08/02976988924933-7.44%1,227,400775億3110万-3.12%-1.17
08/011,0331,0811,0051,008+4.89%1,859,600837億6350万+4.35%-1.27
07/31963969949961-1.74%649,500798億5786万-0.41%-1.21
07/30982993973978+0.62%383,400812億7054万+1.35%-1.23
07/29982986970972-1.62%353,400807億7195万+0.73%-1.22
07/26991991965988-1.4%359,600821億153万+2.28%-1.24
07/251,0011,0249961,002+0.2%533,800832億6491万+3.94%-1.26
07/241,0011,0119901,000+1.42%1,105,700830億9871万+3.95%-1.26
07/23958992939986+4.45%737,700819億3533万+2.92%-1.24