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
12/17830840826833+1.22%68,200206億297万+11.51%10.30.63
12/16818830814823+2.24%57,300203億5564万+10.77%10.180.62
12/138138248048050%106,800199億1044万+9.08%9.960.61
12/12800815784805+1.39%125,900199億1044万+9.82%9.960.61
12/11781799781794+2.58%113,900196億3837万+9.07%9.820.6
12/10767784766774+1.57%54,700191億4370万+6.91%9.570.59
12/09764769758762+0.4%38,600188億4690万+5.69%9.420.58
12/06758763747759+0.66%55,800187億7270万+5.86%9.390.57
12/05769773753754-1.82%80,400186億4903万+5.6%9.320.57
12/04744777744768+2.95%118,500189億9530万+8.17%9.50.58
12/03735752724746+0.4%52,300184億5116万+5.67%9.230.56
12/02734750734743+1.92%97,000183億7696万+5.69%9.190.56
11/29719736719729+1.25%40,900180億3069万+4.29%9.020.55
11/28714724714720+0.14%23,300178億809万+3.45%8.90.54
11/27721726715719-0.96%30,900177億8336万+3.75%8.890.54
11/26735736726726-0.82%24,000179億5649万+5.07%8.980.55
11/257437437247320%34,400181億489万+6.4%9.050.55
11/22726741723732+1.1%51,500181億489万+7.02%9.050.55
11/21721727701724+1.54%70,800179億702万+6.31%8.950.55
11/20700721700713+2.15%62,600176億3496万+5.16%8.820.54
11/19695699691698+0.87%34,500172億6395万+3.41%8.630.53
11/18708709692692-0.86%84,800171億1555万+2.98%8.560.52
11/15707721698698-1.13%101,300172億6395万+4.18%8.630.53
11/14707720698706-0.56%101,400174億6182万+5.69%8.730.53
11/13740740710710-4.95%195,800175億6076万+6.77%8.780.54
11/12725779720747+9.53%512,500184億7589万+12.84%9.240.56
11/11697699682682-1.59%85,300168億6822万+3.65%8.430.52
11/08696696683693+0.58%25,300171億4029万+5.48%8.570.52
11/07690694686689+0.44%12,100170億4135万+5.03%8.520.52
11/06694698684686-0.15%33,100169億6715万+4.89%8.480.52
11/05683690676687+1.78%29,800169億9189万+5.21%8.50.52
11/016736776726750%9,900166億9508万+3.53%8.350.51
10/31677677666675+0.45%19,900166億9508万+3.53%8.350.51
10/30670674652672+1.36%79,400166億2088万+3.07%8.310.51
10/29660664656663+1.53%33,900163億9828万+1.69%8.20.5
10/286566636536530%31,500161億5095万+0.31%8.080.49
10/256536556516530%21,400161億5095万+0.31%8.080.49
10/24657659651653-0.15%29,600161億5095万+0.31%8.080.49
10/23654656651654-0.15%14,100161億7568万+0.31%8.090.49
10/21650658646655+1.08%17,600162億42万+0.46%8.10.5
10/18650660646648+0.31%17,800160億2728万-0.46%8.010.49
10/17650652637646-0.62%30,900159億7781万-0.62%7.990.49
10/166556576476500%17,900160億7675万+0.15%8.040.49
10/15646650637650+2.2%22,400160億7675万+0.46%8.040.49
10/116366376286360%29,500157億3048万-1.4%7.870.48
10/10641643634636-0.78%17,400157億3048万-1.24%7.870.48
10/09640643633641+0.16%19,100158億5415万-0.31%7.930.48
10/08634641631640+1.27%21,500158億2941万-0.16%7.910.48
10/07634639630632-0.16%21,300156億3155万-1.25%7.820.48
10/04644645631633-2.31%28,100156億5628万-0.94%7.830.48
10/03647648644648-1.52%16,800160億2728万+1.73%8.010.49
10/02651661648658+0.46%12,000162億7462万+3.79%8.140.5
10/01647659647655+1.39%16,200162億42万+3.8%8.10.5
09/30656667646646-3%24,100159億7781万+2.7%7.990.49
09/27659666658666-1.19%20,700164億7248万+6.05%8.240.5
09/26674681670674+0.45%37,600166億7035万+7.5%8.340.51
09/25678678666671-1.03%17,600165億9615万+7.19%8.30.51
09/24655678655678+3.51%40,800167億6928万+8.48%8.380.51
09/20653662650655+1.87%35,400162億42万+4.97%8.10.5
09/19652658640643-1.38%59,900159億361万+3.04%7.950.49
09/18667667640652-2.1%57,000161億2621万+4.15%8.060.49
09/17671678653666-0.6%52,700164億7248万+6.22%8.240.5
09/13652670640670+3.55%75,400165億7142万+6.52%8.290.51
09/12644651636647+2.05%56,700160億255万+2.7%80.49
09/11628634623634+1.6%45,800156億8101万0%7.840.48
09/10614628609624+1.46%32,000154億3368万-2.19%7.720.47
09/09613615607615+1.32%29,200152億1108万-4.21%7.610.46
09/06610617605607+0.17%36,300150億1321万-6.33%7.510.46
09/05604612601606+0.83%44,600149億8848万-7.62%7.490.46
09/04603607599601-0.33%20,100148億6481万-9.49%7.430.45
09/03605607598603-1.15%32,100149億1427万-10.27%7.460.46
09/026076146066100%40,400150億8741万-10.16%7.540.46
08/30598610595610+3.21%43,000150億8741万-11.08%7.540.46
08/29588593582591+1.2%30,300146億1747万-14.72%7.310.45
08/28573589573584+0.69%39,200144億4434万-16.57%7.220.44
08/27586597579580-1.02%72,900143億4541万-17.96%7.170.44
08/26595596580586-1.84%103,800144億9381万-17.93%7.250.44
08/23609610597597-5.09%170,600147億6587万-17.31%7.380.45
08/22642642620629-1.26%82,600155億5735万-13.6%7.780.48
08/21656656627637-3.63%78,200157億5521万-13.1%7.880.48
08/20646661646661+2.32%36,200163億4882万-10.55%8.170.5
08/19650650627646+0.16%36,500159億7781万-13.06%7.990.49
08/16662663638645-3.44%68,700159億5308万-13.77%7.980.49
08/15667673653668-2.34%31,400165億2195万-11.17%8.260.51
08/14683693681684+0.15%17,800169億1769万-9.52%8.460.52
08/13690690675683-2.57%34,100168億9295万-9.89%8.450.52
08/09714714700701-0.28%24,600173億3815万-7.76%8.670.53
08/08708730668703-5.51%102,100173億8762万-7.62%8.690.53
08/07739753733744+1.78%34,400184億169万-2.36%9.20.56
08/06715744707731-0.54%54,300180億8016万-3.82%9.040.55
08/05761761719735-4.55%72,500181億7909万-3.16%9.090.56
08/02790790767770-3.63%48,700190億4476万+1.72%9.520.58
08/01794799784799-0.13%32,300197億6203万+5.97%9.880.6
07/318008057928000%52,300197億8677万+6.81%9.890.6
07/30793800784800+0.88%42,000197億8677万+7.38%9.890.6
07/29774795772793+2.45%34,400196億1363万+7.02%9.810.6
07/267747797707740%32,500191億4370万+5.16%9.570.59
07/25768778760774+0.65%36,300191億4370万+5.59%9.570.59
07/24771774767769+0.13%17,600190億2003万+5.34%9.510.58
07/23760772760768+1.05%19,400189億9530万+5.79%9.50.58