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
20247/1, 株式分割 1→2
2019
12/301,2501,2671,2381,260-0.4%181,000653億6805万-2.82%9.850.96
12/271,2511,2721,2511,265-0.71%131,800656億2755万-2.36%9.890.97
12/261,2861,2861,2611,274-0.93%205,400660億9465万-1.51%9.960.97
12/251,2891,2901,2741,286-0.12%61,800667億1745万-0.43%10.060.98
12/241,2961,3031,2861,287-0.46%47,400667億9530万-0.16%10.070.98
12/231,3041,3061,2831,293-0.42%104,400671億670万+0.54%10.120.99
12/201,3161,3171,2991,299-1.4%106,000673億9215万+1.21%10.160.99
12/191,3201,3221,3091,317-0.42%78,600683億5230万+2.81%10.31.01
12/181,3281,3281,3121,323-0.94%96,400686億3775万+3.48%10.351.01
12/171,3401,3401,3231,335+0.6%84,000692億8650万+4.62%10.441.02
12/161,3261,3401,3201,327+0.04%139,200688億7130万+4.24%10.381.01
12/131,3441,3451,3221,3270%155,200688億4535万+4.53%10.381.01
12/121,3301,3301,3111,327+0.08%91,200688億4535万+4.86%10.381.01
12/111,3261,3331,3151,3260%108,600687億9345万+5.2%10.371.01
12/101,3351,3441,3231,326+0.42%145,000687億9345万+5.53%10.371.01
12/091,3151,3251,3101,320+0.88%123,000685億800万+5.35%10.331.01
12/061,3031,3151,3011,309+0.11%84,800679億1115万+4.85%10.241
12/051,3001,3321,3001,307+0.81%214,200678億3330万+5.15%10.221
12/041,2671,3001,2671,297+1.41%164,400672億8835万+4.64%10.140.99
12/031,2581,2801,2501,279+1.11%139,400663億5415万+3.52%100.98
12/021,2871,2871,2621,265-1.02%119,400656億2755万+2.72%9.890.97
11/291,2931,2931,2761,278+0.16%90,600663億225万+4.03%9.990.98
11/281,2711,2821,2551,276+1.03%151,600661億9845万+4.12%9.980.98
11/271,2561,2651,2491,263+1.77%190,400655億2375万+3.4%9.880.97
11/261,2451,2481,2351,241+1.02%136,600643億8195万+1.93%9.70.95
11/251,2341,2341,2251,2280%50,400637億3320万+1.15%9.610.94
11/221,2291,2371,2261,228+0.12%103,200637億3320万+1.32%9.610.94
11/211,2311,2311,2131,227+0.2%176,400636億5535万+1.36%9.60.94
11/201,2181,2251,2151,224+0.33%119,800635億2560万+1.32%9.580.94
11/191,2211,2291,2131,220-0.04%121,200633億1800万+1.16%9.540.93
11/181,2391,2391,2161,221-1.89%148,200633億4395万+1.37%9.550.93
11/151,2411,2521,2331,244-0.24%130,800645億6360万+3.58%9.730.95
11/141,2601,2681,2421,247-1.38%100,600647億1930万+4%9.760.95
11/131,2751,2961,2411,265+0.92%234,000656億2755万+5.82%9.890.97
11/121,2381,2531,2251,253+1.21%187,200650億3070万+5.21%9.80.96
11/111,2441,2591,2321,238+1.31%326,400642億5220万+4.3%9.690.95
11/081,2181,2251,2121,222+1.28%165,800634億2180万+3.12%9.560.93
11/071,2151,2151,1951,207-0.94%228,600626億1735万+1.99%9.440.92
11/061,2251,2281,2001,218-2.52%312,400632億1420万+3.13%9.530.93
11/051,2181,2701,2011,250+4.13%366,600648億4905万+5.98%9.770.96
11/011,2911,2911,1941,200+0.8%720,600622億8000万+2.04%9.390.92
10/311,2041,2061,1871,191-1.12%136,800617億8695万+1.41%9.310.91
10/301,2001,2061,1921,204+0.5%156,000624億8760万+2.56%9.420.92
10/291,1861,1991,1791,198+1.35%127,800621億7620万+2.22%9.370.92
10/281,1771,1861,1661,182+0.04%118,400613億4580万+1.11%9.250.9
10/251,1891,1921,1721,182-0.71%94,200613億1985万+1.24%9.240.9
10/241,1881,1911,1791,190+0.55%118,800617億6100万+2.15%9.310.91
10/231,1751,1871,1701,184+1.98%168,600614億2365万+1.85%9.260.9
10/211,1671,1671,1521,161-0.98%126,600602億2995万+0.04%9.080.89
10/181,1851,1851,1671,172-0.72%115,200608億2680万+1.12%9.170.9
10/171,1881,1881,1721,181-0.38%114,000612億6795万+2.03%9.240.9
10/161,1831,1911,1731,185+0.77%206,400615億150万+2.69%9.270.91
10/151,1821,1931,1701,176+1.34%266,400610億3440万+2.26%9.20.9
10/111,1581,1631,1391,1610%231,400602億2995万+1.27%9.080.89
10/101,1701,1741,1511,161-0.81%151,600602億2995万+1.53%9.080.89
10/091,1651,1761,1641,170-0.13%195,200607億2300万+2.63%9.150.89
10/081,1731,1751,1611,172+0.51%214,600608億85万+3.03%9.160.9
10/071,1581,1731,1511,166+0.69%124,000604億8945万+2.78%9.120.89
10/041,1541,1581,1411,158+0.17%151,200600億7425万+2.43%9.060.88
10/031,1561,1661,1481,156-2.12%242,200599億7045万+2.53%9.040.88
10/021,1581,1821,1541,181+0.04%206,400612億6795万+4.93%9.240.9
10/011,1601,1901,1541,180+1.81%182,600612億4200万+5.08%9.230.9
09/301,1571,1781,1541,159-0.52%203,200601億5210万+3.39%9.070.89
09/271,1691,1701,1541,165-0.21%231,800604億6350万+3.93%9.110.89
09/261,1811,1881,1651,168+0.52%192,400605億9325万+4.24%9.130.89
09/251,1631,1661,1481,162-1.15%229,600602億8185万+3.71%9.090.89
09/241,1611,1861,1571,175+1.25%276,000609億8250万+4.91%9.190.9
09/201,1401,1641,1331,161+2.34%253,400602億2995万+3.62%9.080.89
09/191,1311,1531,1241,134+1.34%226,600588億5460万+1.34%8.870.87
09/181,1351,1351,1091,119-1.54%175,400580億7610万-0.18%8.750.86
09/171,1241,1451,1061,137+1.2%169,400589億8435万+1.2%8.890.87
09/131,1251,1251,1041,123-0.4%305,000582億8370万-0.18%8.790.86
09/121,1491,1501,1251,1280%173,600585億1725万+0.04%8.820.86
09/111,1281,1311,1131,128+0.04%230,400585億1725万-0.13%8.820.86
09/101,1031,1281,1031,127+3.11%121,400584億9130万-0.44%8.820.86
09/091,0941,0981,0841,093+0.09%127,800567億2670万-3.62%8.550.84
09/061,0911,0991,0831,092+0.14%122,400566億7480万-4.13%8.540.83
09/051,0801,1011,0801,091+1.3%171,600565億9695万-4.68%8.530.83
09/041,0871,0881,0661,077-1.78%104,400558億7035万-6.31%8.420.82
09/031,0801,1051,0781,096+2.29%152,800568億8240万-5.19%8.570.84
09/021,0931,0961,0681,072-2.24%121,200556億1085万-7.71%8.380.82
08/301,0801,0971,0671,096+1.25%266,000568億8240万-6.16%8.570.84
08/291,0831,0851,0551,083-0.46%196,800561億8175万-7.79%8.470.83
08/281,1061,1061,0831,088-1.67%119,400564億4125万-7.53%8.510.83
08/271,1201,1251,1041,106-0.18%240,200574億140万-6.11%8.650.85
08/261,1061,1171,1011,108-3.69%210,000575億520万-6.02%8.670.85
08/231,1371,1531,1221,151+1.05%171,600597億1095万-2.5%90.88
08/221,1511,1511,1291,139-1.13%165,000590億8815万-3.35%8.910.87
08/211,1551,1551,1371,152-1.03%137,000597億6285万-2.17%9.010.88
08/201,1631,1671,1431,164-0.3%135,000603億8565万-1.06%9.10.89
08/191,1651,1781,1561,167+0.34%111,400605億6730万-0.6%9.130.89
08/161,1461,1681,1451,163+1.35%202,400603億5970万-0.85%9.10.89
08/151,1351,1481,1291,148-2.8%133,400595億5525万-1.92%8.980.88
08/141,1661,1811,1631,181+1.55%138,400612億6795万+0.98%9.240.9
08/131,1451,1681,1371,163-1.9%152,000603億3375万-0.21%9.090.89
08/091,1921,2041,1821,185+0.64%152,200615億150万+1.8%9.270.91
08/081,1731,1861,1531,178-0.38%187,800611億1225万+1.33%9.210.9
08/071,1861,1971,1521,182-2.15%378,400613億4580万+1.9%9.250.9
08/061,1751,2101,1211,208+2.76%337,600626億9520万+4.23%9.450.92
08/051,1791,2041,1621,176-2.61%440,400610億845万+1.69%9.20.9