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
2019
12/304,0704,0704,0154,015-0.37%501,5004884億3874万-6.61%41.617.09
12/274,0704,0704,0004,030-0.98%427,0004902億6354万-7.12%41.777.12
12/264,0904,1104,0604,070+0.37%493,5004951億2968万-7.06%42.187.19
12/254,1154,1204,0554,055-1.46%400,9004933億488万-8.22%42.037.16
12/244,1004,1404,1004,115+1.11%376,4005006億409万-7.74%42.657.27
12/234,1054,1104,0604,070-1.81%521,9004951億2968万-9.54%42.187.19
12/204,1054,1554,0754,145+1.97%820,7005042億5369万-8.68%42.967.32
12/194,1054,1154,0354,065-1.81%769,3004945億2142万-11.21%42.137.18
12/184,1554,2154,1154,140-0.6%854,1005036億4543万-10.37%42.917.31
12/174,1404,1754,1004,165+1.96%1,124,9005066億8676万-10.6%43.177.35
12/164,0354,1354,0254,085+1.74%1,054,1004969億5449万-13.03%42.347.21
12/133,9354,0303,9104,015+4.97%1,838,3004884億3874万-15.3%41.617.09
12/123,9303,9503,7953,825-4.38%2,517,5004653億2458万-20.18%39.656.75
12/114,1104,1204,0004,000-5.44%2,019,7004866億1394万-17.56%41.467.06
12/104,2404,2654,2304,230+0.24%754,3005145億9424万-13.74%43.847.47
12/094,1904,2454,1804,220+1.08%803,6005133億7771万-14.68%43.747.45
12/064,2154,2254,1654,175-0.71%713,2005079億330万-16.35%43.277.37
12/054,2304,2604,1704,205-0.36%1,705,7005115億5290万-16.52%43.587.43
12/044,3004,3204,2004,220-3.43%2,006,3005133億7771万-16.88%43.747.45
12/034,3804,4404,1304,370-13.81%3,967,4005316億2573万-14.48%45.297.72
12/025,1005,1205,0505,070-0.39%584,2006167億8317万-1.32%52.558.95
11/295,1405,1905,0505,090-0.2%368,1006192億1624万-0.93%52.768.99
11/285,0605,1405,0505,100+1.59%393,0006204億3277万-0.72%52.869.01
11/274,9755,0604,9655,020+0.7%486,8006107億49万-2.2%52.038.86
11/264,9555,0404,9554,985-0.5%667,8006064億4262万-2.64%51.678.8
11/254,9905,0404,9405,010-0.2%596,5006094億8396万-1.88%51.938.85
11/225,0605,0705,0205,020-0.79%442,9006107億49万-1.51%52.038.86
11/215,1205,1505,0205,060-0.98%320,6006155億6663万-0.43%52.458.94
11/205,1105,1505,0705,110+0.79%282,3006216億4931万+0.77%52.969.02
11/195,1405,1805,0405,070-0.39%420,9006167億8317万+0.38%52.558.95
11/185,0305,1205,0305,090-0.39%327,1006192億1624万+1.21%52.768.99
11/155,0905,1705,0805,110+0.39%357,8006216億4931万+2.06%52.969.02
11/145,1305,1505,0405,090-0.97%305,2006192億1624万+2.17%52.768.99
11/135,1205,1805,1005,140+0.39%288,8006252億9891万+3.84%53.289.08
11/125,1305,1605,0805,120-0.78%456,1006228億6584万+4.07%53.079.04
11/115,2505,2805,1405,160-2.64%620,5006277億3198万+5.46%53.489.11
11/085,3205,3505,2705,300-0.75%517,9006447億6347万+8.87%54.939.36
11/075,3105,3705,2805,340+0.95%442,1006496億2961万+10.44%55.359.43
11/065,3205,3405,2505,290+0.19%558,5006435億4694万+10.23%54.839.34
11/055,2605,3005,2405,280-1.49%884,4006423億3040万+10.72%54.739.32
11/015,3005,3705,2105,360+0.75%894,2006520億6268万+13.15%55.569.47
10/315,2805,3205,2505,320+2.11%690,3006471億9654万+13.14%55.149.39
10/305,0805,2205,0705,210+3.37%714,6006338億1466万+11.63%549.2
10/295,0705,1305,0305,040-0.4%438,2006131億3356万+8.81%52.248.9
10/285,0205,1105,0205,060-0.39%543,8006155億6663万+9.83%52.458.94
10/255,0705,1005,0305,080+0.2%674,4006179億9970万+10.94%52.658.97
10/245,0605,1505,0405,070+1.6%924,1006167億8317万+11.38%52.558.95
10/234,9105,0104,7654,990+6.17%1,723,9006070億5089万+10.3%51.728.81
10/214,6254,7004,6254,700+1.51%399,2005717億7138万+4.47%48.718.3
10/184,6754,7104,6154,630-3.14%468,1005632億5564万+3.3%47.998.18
10/174,6754,8154,6454,780+2.58%492,8005815億366万+7.03%49.548.44
10/164,7504,7854,6304,660-2.2%660,0005669億524万+4.86%48.38.23
10/154,6804,8354,6754,765+3.36%733,1005796億7886万+7.66%49.398.41
10/114,6004,6654,5654,610+1.65%645,1005608億2257万+4.68%47.788.14
10/104,5304,5504,4504,535-0.11%396,9005516億9855万+3.54%478.01
10/094,4604,5804,4454,540+1.45%638,1005523億682万+4.27%47.068.02
10/084,3304,4904,3054,475+4.07%665,2005443億9934万+3.47%46.387.9
10/074,4004,4004,2904,300-1.94%748,8005231億998万-0.02%44.577.59
10/044,3854,4004,3504,385-1.57%490,2005334億5053万+2.43%45.457.74
10/034,4004,4554,3904,455-1.33%327,9005419億6628万+4.53%46.187.87
10/024,4904,5454,4654,515+0.78%467,6005492億6548万+6.51%46.87.97
10/014,4504,4904,4454,480+0.56%284,5005450億761万+6.36%46.437.91
09/304,4854,5154,4254,455-1.76%473,3005419億6628万+6.35%46.187.87
09/274,5704,5704,4804,535+1.11%556,3005516億9855万+8.83%478.01
09/264,5704,5854,4304,485+0.45%705,8005456億1588万+8.36%46.497.92
09/254,4404,5004,4304,4650%483,5005431億8281万+8.56%46.287.88
09/244,3754,4904,3654,465+3.36%651,3005431億8281万+9.28%46.287.88
09/204,4304,4454,3054,320-2.04%740,8005255億4305万+6.46%44.787.63
09/194,4354,4704,3904,410+0.68%481,0005364億9187万+9.35%45.717.79
09/184,4254,4304,3154,380-0.45%393,9005328億4226万+9.36%45.47.73
09/174,3754,4304,3654,400+0.57%390,1005352億7533万+10.69%45.617.77
09/134,4104,4104,3304,375+0.69%522,9005322億3400万+10.9%45.357.73
09/124,3404,4254,3154,345+1.16%731,6005285億8439万+10.98%45.047.67
09/114,2054,3004,2004,295+1.78%447,6005225億172万+10.47%44.527.58
09/104,2354,2404,1604,220-0.47%403,9005133億7771万+9.38%43.747.45
09/094,2004,2404,1654,240+0.95%386,1005158億1078万+10.62%43.957.49
09/064,2054,2204,1354,200-0.12%643,6005109億4464万+10.18%43.537.42
09/054,0804,2304,0554,205+4.86%1,132,8005115億5290万+10.69%43.587.43
09/043,8904,0253,8804,010+2.69%1,226,9004878億3047万+5.78%41.567.08
09/034,0004,0053,8503,905+2.36%1,325,7004750億5686万+2.9%40.476.9
09/023,8703,9003,8053,815-1.17%541,6004641億804万+0.29%39.546.74
08/303,8753,9153,8553,860+1.18%504,1004695億8245万+1.13%40.016.82
08/293,8753,8803,7703,815-1.93%528,4004641億804万-0.31%39.546.74
08/283,8853,9153,8703,8900%406,3004732億3206万+1.38%40.326.87
08/273,9003,9053,8753,890+1.04%587,2004732億3206万+1.2%40.326.87
08/263,7653,9003,7453,850-1.28%564,1004683億6592万-0.03%39.96.8
08/233,8853,9103,8553,9000%298,7004744億4859万+1.04%40.426.89
08/223,8703,9203,8403,900+1.96%536,3004744億4859万+0.93%40.426.89
08/213,8003,8353,7853,825-0.65%346,4004653億2458万-1.11%39.656.75
08/203,8203,8553,7903,850+1.58%307,4004683億6592万-0.65%39.96.8
08/193,8103,8153,7553,790+0.53%323,1004610億6671万-2.34%39.286.69
08/163,7453,7903,6953,770+2.31%570,1004586億3364万-3.08%39.086.66
08/153,6453,6953,6453,685-0.81%502,7004482億9309万-5.51%38.196.51
08/143,7053,7503,6853,715+2.77%538,0004519億4270万-5.13%38.516.56
08/133,6503,6953,6103,615-1.09%589,8004397億7735万-8.18%37.476.38
08/093,6603,7103,6403,655+0.83%510,3004446億4349万-7.91%37.886.45
08/083,6603,6953,6103,625-1.09%476,1004409億9388万-9.35%37.576.4
08/073,5703,6753,5703,665+2.95%687,5004458億6002万-9.03%37.996.47
08/063,4853,5753,4503,560-0.84%1,155,5004330億8641万-12.36%36.96.29
08/053,6503,6603,5453,590-3.36%1,286,7004367億3601万-12.48%37.216.34