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
12/30551552536537-2.54%47,800245億2180万-2.36%-0.54
12/27544552544551-1.25%43,100251億6110万+0.36%-0.55
12/26556561548558+1.27%108,100254億8075万+1.82%-0.56
12/25568568549551-1.25%43,800251億6110万+0.92%-0.55
12/24571571555558-2.28%69,000254億8075万+2.57%-0.56
12/23576584564571-0.17%52,500260億7439万+5.35%-0.57
12/20584585571572-1.72%128,100261億2005万+5.93%-0.57
12/19581592581582-1.69%84,000265億7670万+8.38%-0.58
12/18607608585592-2.31%100,400270億3334万+11.07%-0.59
12/17585617582606+4.3%268,700276億7264万+14.34%-0.6
12/16571582568581+1.75%110,000265億3103万+10.46%-0.58
12/13559575554571+4.77%141,600260億7439万+8.97%-0.57
12/12556558543545-1.98%64,300248億8711万+4.61%-0.54
12/11555558553556+0.18%37,500253億8942万+7.34%-0.55
12/10564564553555+0.18%43,400253億4376万+7.56%-0.55
12/09550560550554+1.09%46,100252億9809万+7.78%-0.55
12/06546553540548+0.74%59,200250億2411万+7.24%-0.55
12/05528545526544+4.02%92,000248億4145万+6.88%-0.54
12/04511525511523+1.16%40,900238億8250万+2.95%-0.52
12/035165185105170%41,400236億851万+1.97%-0.52
12/02518522516517-0.19%38,400236億851万+2.38%-0.52
11/29517521516518+0.58%32,000236億5417万+2.78%-0.52
11/28522522513515-0.96%25,500235億1718万+2.59%-0.51
11/27516520514520+1.76%28,400237億4550万+4%-0.52
11/26517524511511-0.2%48,400233億3452万+2.61%-0.51
11/25521525512512-1.16%55,700233億8019万+3.02%-0.51
11/22513524512518+0.97%63,100236億5417万+4.65%-0.52
11/21505513501513+2.4%63,700234億2585万+4.06%-0.51
11/20515515500501-2.72%37,500228億7788万+2.04%-0.5
11/19506517504515+1.78%58,800235億1718万+5.32%-0.51
11/18506507499506+0.2%34,600231億620万+3.9%-0.5
11/15494506494505+2.43%32,400230億6054万+4.12%-0.5
11/14502502491493-2.18%40,300225億1256万+2.07%-0.49
11/13515515502504-2.33%41,100230億1487万+4.56%-0.5
11/12519519503516-0.77%123,800235億6284万+7.5%-0.51
11/11515529498520+3.79%155,100237億4550万+9.01%-0.52
11/08488515483501+4.59%598,200228億7788万+5.47%-0.5
11/07490492467479-2.24%280,700218億7326万+1.27%-0.48
11/06491496487490-2.2%130,600223億7557万+3.81%-0.49
11/05500503491501+1.21%88,900228億7788万+6.37%-0.5
11/01493495485495-0.6%60,200226億389万+5.54%-0.49
10/31505505496498-1.97%58,800227億4088万+6.64%-0.5
10/30489508481508+3.46%188,900231億9753万+9.01%-0.51
10/29488501479491+1.45%146,100224億2123万+5.82%-0.49
10/28481484476484+0.83%50,400221億158万+4.76%-0.48
10/25474480471480+1.27%68,600219億1892万+4.35%-0.48
10/24470474463474+1.28%63,400216億4494万+3.27%-0.47
10/23467470462468-0.21%51,800213億7095万+2.41%-0.47
10/21475476467469-0.64%40,300214億1662万+3.08%-0.47
10/18466477466472+1.29%39,400215億5361万+4.19%-0.47
10/17465468461466-1.06%60,100212億7962万+3.33%-0.46
10/16471475463471+0.86%80,700215億794万+4.9%-0.47
10/15462467460467+2.41%68,600213億2529万+4.71%-0.47
10/114584584494560%53,400208億2298万+2.93%-0.45
10/10461461451456-1.3%60,900208億2298万+3.4%-0.45
10/09461463458462-0.22%34,300210億9696万+5%-0.46
10/08460463457463+1.54%54,900211億4263万+5.95%-0.46
10/07460460452456+0.22%43,500208億2298万+4.59%-0.45
10/04447455444455+0.89%50,300207億7731万+4.84%-0.45
10/03452452443451-1.53%59,200205億9466万+4.4%-0.45
10/02460464455458-0.43%58,600209億1431万+6.51%-0.46
10/01450461450460+2.91%47,400210億564万+7.48%-0.46
09/30452454446447-2.19%48,500204億1200万+4.93%-0.45
09/27460462454457+0.66%91,700208億6864万+7.53%-0.46
09/26461462452454-1.52%117,500207億3165万+7.08%-0.45
09/25461465460461+0.88%64,100210億5130万+8.98%-0.46
09/24456459450457+0.44%119,600208億6864万+8.29%-0.46
09/20456457446455+0.89%121,300207億7731万+8.33%-0.45
09/19447453443451+2.73%147,200205億9466万+7.64%-0.45
09/18446447437439-0.45%63,600200億4668万+5.02%-0.44
09/17441444436441+0.92%90,600201億3801万+5.76%-0.44
09/13426438422437+3.8%158,700199億5535万+5.05%-0.44
09/12425425417421+0.24%101,900192億2472万+1.2%-0.42
09/11419421415420+0.72%94,400191億7906万+0.96%-0.42
09/10409418409417+2.46%73,300190億4207万+0.24%-0.42
09/09400409400407+1.75%66,000185億8542万-2.16%-0.41
09/06408410400400-1.48%58,900182億6577万-4.08%-0.4
09/05406412405406+1.25%93,000185億3976万-3.1%-0.4
09/04409411401401-2.91%50,200183億1143万-4.75%-0.4
09/03412415409413+0.73%26,000188億5941万-2.13%-0.41
09/02412416407410-1.91%52,400187億2241万-3.3%-0.41
08/30410421406418+3.21%85,500190億8773万-1.65%-0.42
08/294054084024050%64,100184億9409万-5.15%-0.4
08/28412417402405-1.7%58,600184億9409万-5.81%-0.4
08/27409417409412+1.98%78,800188億1374万-4.63%-0.41
08/26407409401404-3.12%91,500184億4843万-6.91%-0.4
08/23421422414417-0.48%33,900190億4207万-4.36%-0.42
08/22423429416419-0.95%47,400191億3339万-4.12%-0.42
08/21428431423423-1.86%51,400193億1605万-3.42%-0.42
08/20430434428431+0.23%39,800196億8137万-1.82%-0.43
08/19426432425430+2.14%34,800196億3570万-2.49%-0.43
08/16424426420421-0.94%61,500192億2472万-4.75%-0.42
08/15423427419425-1.62%55,600194億738万-4.28%-0.42
08/14418434418432+3.6%145,400197億2703万-2.92%-0.43
08/13409422404417+0.24%235,900190億4207万-6.5%-0.42
08/09418426410416-2.12%129,500189億9640万-7.14%-0.41
08/08418432415425+0.47%101,900194億738万-5.56%-0.42
08/07420427416423+0.71%95,400193億1605万-6.21%-0.42
08/06413420410420-1.87%118,300191億7906万-7.08%-0.42
08/05426430416428-0.47%115,900195億4437万-5.73%-0.43