株価チャート

2019/07/31~2019/12/25

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
12/2590918991+2.25%110,60031億3923万+1.11%919.882.33
12/2491918989-1.11%163,90030億7023万-1.11%899.662.28
12/23909190900%132,10031億473万0%909.772.3
12/20909190900%84,90031億473万-1.1%909.772.3
12/19909190900%68,30031億473万-1.1%909.772.3
12/18919190900%110,40031億473万-1.1%909.772.3
12/17919190900%95,60031億473万-1.1%909.772.3
12/1691919090-1.1%122,90031億473万-1.1%909.772.3
12/1391919091+1.11%129,60031億3923万0%919.882.33
12/12909189900%216,60031億473万-1.1%909.772.3
12/11919189900%79,40031億473万-1.1%909.772.3
12/10909189900%76,00031億473万-1.1%909.772.3
12/09919190900%78,60031億473万-1.1%909.772.3
12/0691919090-1.1%96,70031億473万-1.1%909.772.3
12/0591929091+1.11%71,40031億3923万0%919.882.33
12/04909190900%49,30031億473万-1.1%909.772.3
12/0390919090-1.1%44,40031億473万-1.1%909.772.3
12/02909290910%205,60031億3923万0%919.882.33
11/29909190910%38,50031億3923万0%919.882.33
11/2891918991+1.11%104,00031億3923万0%919.882.33
11/2792929090-2.17%88,40031億473万-1.1%909.772.3
11/2692929192+1.1%57,70031億7372万+1.1%929.992.35
11/2591929191+1.11%77,10031億3923万0%919.882.33
11/2292929090-2.17%107,90031億473万-1.1%909.772.3
11/2192949192+1.1%202,70031億7372万+1.1%929.992.35
11/20909290910%83,70031億3923万0%919.882.33
11/1992929091-1.09%82,70031億3923万-1.09%919.882.33
11/1891929192+1.1%38,40031億7372万0%929.992.35
11/1590919091+1.11%43,10031億3923万0%919.882.33
11/14919190900%63,60031億473万-1.1%909.772.3
11/1391929090-1.1%77,00031億473万-1.1%909.772.3
11/1290919091+1.11%73,30031億3923万0%919.882.33
11/1189918990+1.12%102,10031億473万-1.1%909.772.3
11/08899089890%48,70030億7023万-2.2%899.662.28
11/0791918889-2.2%297,30030億7023万-2.2%899.662.28
11/0694949191-3.19%154,90031億3923万0%919.882.33
11/0593949294+2.17%52,30032億4272万+3.3%950.22.4
11/0191939192+1.1%44,70031億7372万+1.1%929.992.35
10/3192939191-1.09%47,50031億3923万0%919.882.33
10/3092939292-1.08%45,80031億7372万+1.1%929.992.35
10/29939492930%45,10032億822万+2.2%940.12.38
10/2893949293+1.09%33,30032億822万+2.2%940.12.38
10/2593949292-2.13%48,50031億7372万+1.1%929.992.35
10/2492949294+1.08%41,70032億4272万+3.3%950.22.4
10/2392939193+2.2%28,00032億822万+2.2%940.12.38
10/21919291910%18,30031億3923万0%919.882.33
10/1892929191-1.09%33,40031億3923万0%919.882.33
10/1792929192+1.1%28,30031億7372万+1.1%929.992.35
10/1692939191-1.09%70,70031億3923万0%919.882.33
10/1593939292-1.08%51,00031億7372万+1.1%929.992.35
10/1192939193+1.09%36,20032億822万+2.2%940.12.38
10/1090938992+2.22%82,40031億7372万+1.1%929.992.35
10/0990908990+1.12%22,90031億473万-1.1%909.772.3
10/0890918989-1.11%48,70030億7023万-1.11%899.662.28
10/0789908890+1.12%34,30031億473万0%909.772.3
10/04899089890%41,20030億7023万-1.11%899.662.28
10/0389908889-1.11%78,20030億7023万-1.11%899.662.28
10/0290919090-1.1%15,40031億473万0%909.772.3
10/01919189910%74,90031億3923万+1.11%919.882.33
09/30919190910%31,20031億3923万+1.11%919.882.33
09/2792929191-1.09%28,10031億3923万+1.11%919.882.33
09/2692929192+1.1%18,50031億7372万+2.22%929.992.35
09/2593939191-1.09%30,20031億3923万0%919.882.33
09/24929291920%40,10031億7372万+1.1%929.992.35
09/20929391920%39,80031億7372万+1.1%929.992.35
09/1992929192+1.1%43,00031億7372万+2.22%929.992.35
09/18929391910%15,90031億3923万+1.11%919.882.33
09/17909290910%42,90031億3923万+1.11%919.882.33
09/13919290910%27,90031億3923万+1.11%919.882.33
09/1292929191-1.09%40,30031億3923万+1.11%919.882.33
09/1190929092+2.22%59,30031億7372万+1.1%929.992.35
09/1091919090-1.1%13,00031億473万-1.1%909.772.3
09/0990919091+1.11%19,60031億3923万0%919.882.33
09/06909089900%53,00031億473万-1.1%909.772.3
09/0589908890+2.27%61,40031億473万-1.1%909.772.3
09/0488898888-1.12%22,00030億3574万-4.35%889.552.25
09/0387898789+2.3%16,70030億7023万-3.26%899.662.28
09/02878987870%49,70030億124万-6.45%879.442.23
08/30878987870%112,60030億124万-6.45%879.442.23
08/2987888687-1.14%166,40030億124万-7.45%879.442.23
08/2889908888-1.12%194,60030億3574万-6.38%889.552.25
08/2791918989-2.2%97,40030億7023万-6.32%899.662.28
08/2692929091-2.15%59,30031億3923万-4.21%919.882.33
08/23939392930%19,30032億822万-2.11%940.12.38
08/2294949293-1.06%51,10032億822万-2.11%940.12.38
08/2193949294+1.08%77,10032億4272万-2.08%950.22.4
08/2092939293+1.09%14,00032億822万-3.13%940.12.38
08/19929392920%24,50031億7372万-4.17%929.992.35
08/1690929092+2.22%72,50031億7372万-4.17%929.992.35
08/1590918990-1.1%46,00031億473万-6.25%909.772.3
08/1491929191+1.11%28,80031億3923万-6.19%919.882.33
08/1391919090-3.23%45,50031億473万-7.22%909.772.3
08/0993939293+2.2%76,10032億822万-4.12%940.12.38
08/0892929091-1.09%90,10031億3923万-7.14%919.882.33
08/0793939192-1.08%75,10031億7372万-6.12%929.992.35
08/06909389930%68,10032億822万-5.1%940.12.38
08/0596979293-4.12%146,70032億822万-5.1%940.12.38
08/0299999797-3%61,50033億4621万-1.02%980.532.48
08/019910098100-0.99%43,90034億4970万+2.04%1010.862.56
07/319910198101+1%87,30034億8420万+3.06%1020.962.58