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
20211/1, 株式分割 1→2
2019
12/30709744703726+1.19%35,60082億7940万+6.69%19.083.75
12/276997196777170%59,40081億8240万+6.22%18.853.7
12/26710720703717+2.36%68,60081億8240万+6.86%18.853.7
12/25693701690701+1.52%21,20079億9410万+5.02%18.423.62
12/24689690683690+0.73%8,40078億7428万+3.92%18.143.56
12/23698698676685-1.79%26,80078億1722万+3.63%18.013.54
12/20703703687698-0.99%26,20079億5987万+6%18.343.6
12/19708710690705-0.42%21,60080億3975万+7.72%18.523.64
12/18706710703708+0.64%20,80080億7399万+8.85%18.63.66
12/17700707685703+0.43%11,40080億2263万+8.82%18.483.63
12/16694700687700+3.7%21,00079億8840万+8.86%18.43.62
12/13672678658675+3.37%49,40077億310万+5.47%17.753.49
12/12671671640653-2.76%31,40074億5203万+2.19%17.173.37
12/11689689661672-2.4%23,00076億6315万+5.09%17.663.47
12/10692698685688-2.69%17,00078億5145万+7.67%18.093.55
12/09707708656707+1.07%44,00080億6828万+10.64%18.593.65
12/06700705699700+1.01%38,60079億8269万+9.64%18.393.61
12/05671696653693+3.98%48,60079億281万+8.71%18.213.58
12/04662675662666+0.91%16,00076億39万+4.72%17.513.44
12/03652680647660+0.84%44,00075億3192万+3.77%17.353.41
12/02626655621655+5.14%18,40074億6915万+2.91%17.213.38
11/29624626620623+0.73%18,20071億397万-2.28%16.373.22
11/286186236156180%27,20070億5261万-3.29%16.253.19
11/27617623616618+0.08%11,80070億5261万-3.59%16.253.19
11/26616623614618+0.16%45,40070億4691万-4.11%16.243.19
11/25624629615617-0.72%11,20070億3549万-4.57%16.213.18
11/22621627621621+0.49%6,00070億8685万-4.17%16.333.21
11/21620625616618-0.32%11,80070億5261万-4.92%16.253.19
11/20619625618620+0.9%19,60070億7544万-5.05%16.33.2
11/19618624615615+0.74%27,80070億1267万-6.33%16.163.17
11/18631631605610+1.16%27,20069億6132万-7.44%16.043.15
11/15617617603603+2.46%27,40068億8143万-8.91%15.853.12
11/14602602576589-4.62%28,20067億1596万-11.64%15.473.04
11/13622622612617-1.36%9,80070億4120万-7.91%16.223.19
11/12633635625626+0.48%5,00071億3820万-7.06%16.453.23
11/11624630621623-2.58%8,20071億397万-7.91%16.373.22
11/08666667638639-4.63%19,20072億9226万-5.89%16.83.3
11/07672672670670-0.22%3,20076億4604万-1.62%17.623.46
11/06678686672672-0.96%7,20076億6315万-1.54%17.663.47
11/05671695670678-2.87%14,40077億3733万-0.88%17.833.5
11/01668712666698+3.56%18,40079億6557万+2.05%18.353.61
10/31665685665674+1.66%16,20076億9168万-1.32%17.723.48
10/30667667660663+0.15%12,40075億6615万-3.07%17.433.43
10/29665666654662-0.45%15,40075億5474万-3.5%17.413.42
10/28665666665665+0.38%5,40075億8898万-3.34%17.483.44
10/25674674660663-2.21%15,80075億6045万-3.99%17.423.42
10/24692692678678-0.44%6,60077億3163万-2.1%17.813.5
10/23694694670681+0.07%7,00077億6586万-1.8%17.893.52
10/21661683660680+2.26%8,80077億6016万-1.88%17.883.51
10/18671674649665-0.82%15,80075億8898万-4.18%17.483.44
10/17671673670671-1.03%7,20076億5174万-3.53%17.633.46
10/16699699676678-1.95%10,80077億3163万-2.66%17.813.5
10/15704704691691-0.93%4,40078億8569万-0.86%18.173.57
10/11703703686698+1.09%11,00079億5987万+0.07%18.343.6
10/10686690685690+0.66%1,20078億7428万-0.86%18.143.56
10/09685687683686-1.01%6,40078億2292万-1.37%18.023.54
10/08700704693693-1%11,20079億281万-0.07%18.213.58
10/07704704700700+0.14%9,60079億8269万+1.38%18.393.61
10/04693699691699+0.94%9,20079億7128万+1.67%18.373.61
10/03688692688692+0.29%4,60078億9710万+1.32%18.193.57
10/02692693676690-1.08%7,40078億7428万+1.47%18.143.56
10/01710710692698-0.29%16,60079億5987万+3.03%18.343.6
10/01株式分割 1→2
09/30707710691700-1.41%8,20079億8269万+3.78%18.393.61
09/27668710668710+3.92%4,00080億9681万+5.74%18.653.67
09/26668683668683+2.21%10,40077億9154万+2.36%18.133.56
09/25686687668668-4.4%11,60076億2321万+0.45%17.743.49
09/24710710699699-1.52%14,40079億7413万+5.55%18.563.65
09/20708715705710-0.77%12,40080億9681万+7.66%18.843.7
09/19713719706715-0.49%3,20081億5958万+9.16%18.993.73
09/18720724718719-0.21%11,60081億9952万+10.37%19.083.75
09/17707724706720+1.91%15,60082億1664万+11.46%19.123.76
09/13705724696707+3.9%35,20080億6257万+10.05%18.763.69
09/12689689678680-1.27%10,80077億6016万+6.75%18.063.55
09/11682689678689-0.33%5,20078億6001万+8.46%18.293.59
09/10695696684691-0.5%7,20078億8569万+9.34%18.353.61
09/09700700684695-0.86%7,20079億2563万+10.41%18.453.62
09/067017037017010%9,20079億9410万+11.72%18.63.66
09/05677712677701+3.39%29,60079億9410万+12.26%18.63.66
09/04675678665678+2.26%36,40077億3163万+8.92%17.993.54
09/03646674644663+3.11%38,00075億6045万+6.85%17.63.46
09/02623646613643+5.03%16,40073億3221万+3.8%17.063.35
08/30607624607612+0.62%10,80069億8129万-1.17%16.253.19
08/29609620608608+0.04%6,80069億3849万-1.94%16.153.17
08/28617617608608-1.98%6,80069億3564万-2.13%16.143.17
08/27611620610620+0.77%3,60070億7544万-0.32%16.473.24
08/26615615605615-0.77%9,60070億2123万-1.24%16.343.21
08/23618620618620+0.77%2,00070億7544万-0.48%16.473.24
08/22617625615615+0.2%8,00070億2123万-1.4%16.343.21
08/21627631614614-2.07%18,40070億696万-1.6%16.313.2
08/20625637614627+2.28%14,00071億5532万+0.32%16.653.27
08/19618618613613-0.77%6,00069億9555万-1.92%16.283.2
08/166166195826180%23,60070億4976万-1.32%16.413.22
08/15540622519618+2.57%89,60070億4976万-1.32%16.413.22
08/14600602600602+0.33%12,80068億7287万-3.79%163.14
08/13599605599600-1.19%11,20068億5005万-4.27%15.943.13
08/09587608587608+1.38%7,60069億3279万-3.26%16.133.17
08/08597602589599-1.68%13,20068億3864万-4.58%15.923.13
08/07622622606610-1.57%6,00069億5561万-3.25%16.193.18
08/06595625588619-1.94%33,20070億6688万-1.71%16.453.23
08/05630632625632-1.14%16,80072億667万+0.24%16.773.3