株価チャート

2019/07/16~2019/12/10

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
12/102,5212,5632,5112,552+2.41%1,288,4007165億5056万+2.74%28.873.29
12/092,5292,5392,4862,492-0.4%843,1006997億376万+0.4%28.193.21
12/062,5092,5092,4852,502-0.28%535,7007025億1156万+1.01%28.33.23
12/052,4712,5252,4672,509+1.33%1,161,4007044億7702万+1.41%28.383.23
12/042,4992,5202,4722,476-1.2%1,388,2006952億1128万+0.2%28.013.19
12/032,4962,5302,4902,506+0.32%898,5007036億3468万+1.5%28.353.23
12/022,5002,5592,4952,498+0.2%1,179,2007013億8844万+1.3%28.263.22
11/292,5552,5552,4712,493-1.81%1,488,5006999億8454万+1.3%28.23.21
11/282,5012,5772,4692,539+3%2,193,7007129億42万+3.46%28.723.27
11/272,4622,4752,4462,465-0.6%1,206,8006921億2270万+0.69%27.883.18
11/262,4962,5162,4802,480-0.64%1,366,6006963億3440万+1.56%28.053.2
11/252,4962,5432,4712,496+1.84%1,383,1007008億2688万+2.51%28.233.22
11/222,3942,4562,3872,451+3.77%1,581,9006881億9178万+1.03%27.733.16
11/212,3952,4042,3392,362-2.48%2,032,8006632億236万-2.32%26.723.04
11/202,4002,4342,3922,422-0.66%1,005,0006800億4916万+0.29%27.43.12
11/192,4492,4582,4322,438-0.04%733,8006845億4164万+1.5%27.583.14
11/182,4242,4492,4212,439-1.13%726,0006848億2242万+2.31%27.593.14
11/152,4602,4852,4372,467+0.65%963,6006926億8426万+4.22%27.913.18
11/142,5102,5202,4282,451-3.31%1,511,4006881億9178万+4.21%27.733.16
11/132,5252,5492,5112,535+1.04%1,455,1007117億7730万+8.57%28.683.27
11/122,5092,5132,4772,509+1.58%1,383,3007044億7702万+8.38%28.383.23
11/112,5122,5192,4622,470-1.08%1,114,8006935億2660万+7.53%27.943.18
11/082,5462,5462,4962,497-0.4%1,511,3007011億766万+9.52%28.253.22
11/072,5342,5352,4962,507-1.3%1,449,8007039億1546万+10.83%28.363.23
11/062,6012,6122,5022,540+1.72%3,217,6007131億8120万+13.29%28.733.27
11/052,4242,5062,4212,497+4.56%2,104,5007011億766万+12.38%28.253.22
11/012,4042,4132,3692,388-1.53%1,334,5006705億264万+8.25%27.013.08
10/312,4292,4472,4012,425+0.25%1,717,5006808億9150万+10.68%27.433.13
10/302,4442,4592,4132,419-0.53%2,735,1006792億682万+11.12%27.363.12
10/292,4362,4612,4252,432+0.33%1,645,6006828億5696万+12.49%27.513.14
10/282,4122,4512,4112,424+2.15%1,761,7006806億1072万+12.85%27.423.12
10/252,3572,3892,3532,373+1.89%1,439,9006662億9094万+11.25%26.843.06
10/242,3742,3932,3262,329-1.81%1,706,0006539億3662万+9.86%26.353
10/232,3502,3992,3252,372+1.93%2,418,3006660億1016万+12.47%26.833.06
10/212,2982,3362,2912,327+1.31%1,551,4006533億7506万+11.07%26.323
10/182,2662,3122,2602,297+0.61%1,788,5006449億5166万+10.17%25.982.96
10/172,2462,2912,2402,283+1.06%1,821,5006410億2074万+10.13%25.822.94
10/162,3212,3452,2262,259-0.75%3,593,1006342億8202万+9.66%25.552.91
10/152,1272,2762,1252,276+8.33%5,223,5006390億5528万+11.13%25.752.93
10/112,0302,1262,0292,101+5.58%5,198,2005899億1878万+3.29%23.772.71
10/102,0102,0261,9761,990-1.44%1,906,6005587億5220万-1.73%22.512.57
10/092,0582,0602,0162,019-2.37%1,460,6005668億9482万+0.05%22.842.6
10/082,0282,0702,0282,068+1.72%1,397,9005806億5304万+2.94%23.392.67
10/072,0282,0462,0222,0330%983,5005708億2574万+1.65%232.62
10/042,0642,0652,0162,033-1.74%1,702,1005708億2574万+2.16%232.62
10/032,0312,0892,0262,069+1.12%1,944,4005809億3382万+4.44%23.42.67
10/022,0302,0572,0272,046+0.44%1,314,6005744億7588万+3.91%23.142.64
10/012,0362,0612,0302,037+0.94%1,007,7005719億4886万+4.14%23.042.63
09/302,0202,0342,0102,018-1.08%1,000,2005666億1404万+3.65%22.832.6
09/272,0702,0872,0222,040-2.11%997,3005727億9120万+5.26%23.082.63
09/262,0802,0882,0592,084+2.51%1,634,3005851億4552万+8.09%23.572.69
09/252,0852,0852,0292,033-1.12%977,3005708億2574万+6%232.62
09/242,0652,0772,0412,056+0.49%1,124,6005772億8368万+7.76%23.262.65
09/202,0902,0972,0352,046-1.96%1,608,7005744億7588万+7.85%23.142.64
09/192,0592,0872,0572,087+2.35%1,778,9005859億8786万+10.54%23.612.69
09/182,0612,0672,0322,039-1.02%1,105,5005725億1042万+8.57%23.062.63
09/172,0372,0632,0282,060+0.59%913,1005784億680万+10.22%23.32.66
09/132,0612,0612,0272,048+0.64%1,594,3005750億3744万+10.05%23.172.64
09/122,0812,0852,0312,035-1.5%1,553,7005713億8730万+9.82%23.022.62
09/112,0102,0662,0012,066+3.87%2,192,3005800億9148万+11.86%23.372.66
09/101,9912,0101,9731,989+1.38%1,430,2005584億7142万+8.1%22.52.56
09/091,9661,9671,9481,962+0.41%1,024,4005508億9036万+6.92%22.192.53
09/061,9651,9901,9361,954+1.51%2,283,9005486億4412万+6.72%22.12.52
09/051,9031,9421,9011,925+2.23%2,473,1005405億150万+5.13%21.782.48
09/041,8371,8831,8201,883+3.75%2,713,8005287億874万+2.84%21.32.43
09/031,8101,8241,8011,815+0.28%633,0005096億1570万-1.04%20.532.34
09/021,8491,8641,8101,810-1.15%1,036,7005082億1180万-1.68%20.472.33
09/01株式分割 1→10
08/301,8001,8371,7971,831+2.35%1,775,6005141億818万-0.81%20.712.36
08/291,7861,8001,7561,789-0.45%1,160,3005023億1542万-3.35%20.242.31
08/281,7671,8041,7651,797+1.76%2,058,0005045億6166万-3.28%20.312.31
08/271,7641,7701,7521,766+1.61%1,561,0004958億5748万-5.31%19.962.27
08/261,7501,7601,7361,738-3.28%2,164,0004879億9564万-7.11%19.642.24
08/231,8011,8061,7941,797-0.22%882,0005045億6166万-4.47%20.312.31
08/221,8001,8101,7951,801+0.06%1,510,0005056億8478万-4.61%20.352.32
08/211,7851,8071,7771,800-0.77%1,549,0005054億400万-5.01%20.342.32
08/201,7981,8151,7881,814+1.28%1,394,0005093億3492万-4.68%20.52.34
08/191,7781,7951,7651,791+0.28%1,562,0005028億7698万-6.38%20.242.31
08/161,8111,8251,7831,786-2.24%2,123,0005014億7308万-6.93%20.182.3
08/151,7841,8331,7791,827+0.5%2,224,0005129億8506万-5.24%20.642.35
08/141,8521,8541,8101,818-0.66%1,807,0005104億5804万-6.1%20.542.34
08/131,8521,8651,8181,830-1.61%1,850,0005138億2740万-5.91%20.682.36
08/091,8421,8621,8381,860+0.98%1,023,0005222億5080万-4.76%21.022.4
08/081,8561,8661,8371,842-1.76%1,291,0005171億9676万-5.97%20.812.37
08/071,8791,8821,8511,875-1.26%2,023,0005264億6250万-4.53%21.192.41
08/061,7881,9061,7821,899+2.43%2,583,0005332億122万-3.51%21.462.45
08/051,8721,8881,8091,854-1.33%3,162,0005205億6612万-5.89%20.952.39
08/021,9111,9131,8701,879-3.04%2,812,0005275億8562万-4.81%21.232.42
08/011,9361,9581,9271,938-0.26%1,605,0005441億5164万-1.87%21.92.5
07/311,9411,9581,9341,943-0.26%2,027,0005455億5554万-1.52%21.962.5
07/301,9852,0011,9421,948-1.67%1,657,0005469億5944万-1.12%22.012.51
07/291,9581,9841,9581,981+1.17%1,750,0005562億2518万+0.66%22.392.55
07/261,9421,9611,9221,958+0.51%1,677,0005497億6724万-0.36%22.132.52
07/251,9621,9681,9431,948-0.87%1,696,0005469億5944万-0.81%22.012.51
07/241,9721,9751,9521,965+0.05%1,491,0005517億3270万+0.1%22.22.53
07/231,9151,9641,9001,964+2.19%3,560,0005514億5192万+0.2%22.192.53
07/221,9771,9811,9171,922-3.71%3,059,0005396億5916万-1.84%21.722.48
07/191,9832,0051,9621,996+1.22%3,356,0005604億3688万+1.89%22.552.57
07/181,9751,9871,9441,972-0.15%4,954,0005536億9816万+0.82%22.282.54
07/172,0072,0111,9641,975-1.1%4,180,0005545億4050万+0.97%22.322.54
07/162,0622,0761,9971,997-2.44%3,664,0005607億1766万+2.15%22.572.57