株価チャート

2019/08/01～2019/12/30

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
12/301,3241,3551,3181,328-0.23%3,30023億5852万-2.42%7.250.72
12/271,3591,3591,3221,331-1.7%2,30023億6385万-2.56%7.260.73
12/261,3641,3641,3471,354-0.73%2,50024億470万-0.95%7.390.74
12/251,3541,3731,3541,364+0.81%1,80024億2246万0%7.450.74
12/241,3551,3641,3431,353-1.17%60024億292万-0.73%7.380.74
12/231,3791,3791,3551,369-0.15%5,60024億3134万+0.44%7.470.75
12/201,3491,3711,3351,371+1.63%4,60024億3489万+0.59%7.480.75
12/191,3361,3491,3361,349+0.97%1,60023億9582万-0.88%7.360.74
12/181,3361,3391,3351,336-0.07%2,00023億7273万-1.84%7.290.73
12/171,3391,3491,3351,3370%5,80023億7451万-1.69%7.30.73
12/161,3581,3631,3351,337-1.55%5,00023億7451万-1.33%7.30.73
12/131,3771,3771,3401,358+1.34%6,60024億1180万+0.59%7.410.74
12/121,3601,3811,3151,340-0.52%7,40023億7984万-0.22%7.310.73
12/111,4201,4231,3301,347-5.47%13,60023億9227万+0.67%7.350.73
12/101,4501,4501,4251,425-3.46%5,20025億3080万+6.9%7.780.78
12/091,5011,5131,4681,476+0.27%14,20026億2137万+11.4%8.060.8
12/061,4261,4841,4231,472+7.76%45,20026億1427万+12.02%8.030.8
12/051,2971,3691,2971,366+5.32%4,70024億2601万+4.75%7.460.74
12/041,3001,3101,2831,297-1.14%1,50023億347万-0.08%7.080.71
12/031,3041,3231,3041,312-1.65%2,40023億3011万+1.39%7.160.72
12/021,3801,3801,3341,334-2.06%7,20023億6918万+3.41%7.280.73
11/291,3741,3961,3611,362-1.16%4,10024億1891万+5.99%7.430.74
11/281,3731,3941,3701,378+0.36%3,50024億4732万+7.74%7.520.75
11/271,3901,3901,3701,373+0.96%6,50024億3844万+7.94%7.490.75
11/261,4891,4891,3281,360-6.79%31,20024億1536万+7.59%7.420.74
11/251,3451,4591,3451,459+8.8%15,30025億9118万+16.07%7.960.8
11/221,3391,3621,3091,341+3.87%2,80023億8161万+7.62%7.320.73
11/211,3161,3311,2911,291-2.2%6,10022億9281万+4.2%7.050.7
11/201,3281,3471,3001,320-2.8%6,70023億4432万+6.88%7.20.72
11/191,3701,3841,3381,358-1.67%5,30024億1180万+10.41%7.410.74
11/181,3561,3891,3351,381+4.15%5,80024億5265万+12.83%7.540.75
11/151,3641,3991,3201,326-1.41%20,90023億5497万+9.05%7.240.72
11/141,2801,4011,2501,345+4.02%61,30023億8872万+11.16%7.340.73
11/131,2211,2951,2211,293+6.51%17,10022億9636万+7.48%7.060.71
11/121,2101,2231,2101,214+0.08%2,00021億5606万+1.34%6.630.66
11/111,2021,2131,2021,213+0.92%4,20021億5428万+1.34%6.620.66
11/081,2081,2111,1981,202-0.74%2,80021億3475万+0.59%6.560.66
11/071,2101,2121,2011,211+0.08%3,00021億5073万+1.51%6.610.66
11/061,2231,2271,2101,210-1.06%2,20021億4896万+1.42%6.60.66
11/051,2061,2231,2061,223+1.33%50021億7204万+2.6%6.680.67
11/011,2101,2191,2071,207-1.39%80021億4363万+1.34%6.590.66
10/311,2141,2241,2121,224+0.82%1,10021億7382万+2.86%6.680.67
10/301,2271,2281,2111,214+0.41%3,40021億5606万+2.19%6.630.66
10/291,2071,2091,2071,209+0.58%70021億4718万+1.77%6.60.66
10/281,1981,2061,1981,202+0.33%1,40021億3475万+1.18%6.560.66
10/251,1981,2001,1861,198-2.44%5,90021億2764万+0.76%6.540.65
10/231,1731,2281,1731,228+3.37%11,10021億8092万+3.19%6.70.67
10/211,1781,1881,1781,188+1.02%60021億988万-0.17%6.480.65
10/181,1881,1881,1711,176-0.84%1,70020億8857万-1.26%6.420.64
10/171,1761,1921,1761,186+0.17%1,50021億633万-0.59%6.470.65
10/161,1841,1941,1761,1840%1,10021億278万-0.75%6.460.65
10/151,1981,1981,1841,184-0.5%80021億278万-0.59%6.460.65
10/111,1881,1901,1771,190+0.08%1,40021億1344万+0.25%6.50.65
10/101,2001,2001,1821,189-0.92%60021億1166万+0.51%6.490.65
10/091,1601,2001,1601,200+1.44%2,20021億3120万+1.69%6.550.65
10/081,1921,1921,1731,183-0.08%1,00021億100万+0.6%6.460.65
10/071,1651,1841,1651,184+0.77%1,50021億278万+0.94%6.460.65
10/041,1611,1751,1611,175+1.38%4,60020億8680万+0.43%6.410.64
10/031,1541,1601,1541,159-1.53%30020億5838万-0.69%6.330.63
10/011,1961,1961,1701,177+0.94%1,40020億9035万+1.12%6.420.64
09/301,1681,1731,1651,1660%1,10020億7081万+0.43%6.360.64
09/271,2001,2001,1661,166-2.83%2,60020億7081万+0.69%6.360.64
09/261,2001,2001,2001,200+0.08%10021億3120万+3.81%6.550.65
09/251,1871,1991,1861,199+1.87%90021億2942万+3.99%6.540.65
09/241,1601,1921,1601,177-1.09%2,70020億9035万+2.44%6.420.64
09/201,1961,2141,1791,190+1.02%5,30021億1344万+3.75%6.50.65
09/191,2181,2461,1651,178-3.36%17,50020億9212万+2.97%6.430.64
09/181,1901,2191,1901,219+1.84%1,60021億6494万+6.65%6.650.66
09/171,2071,2071,1971,197-2.21%1,10021億2587万+5%6.530.65
09/131,2141,2241,2101,224+0.16%1,10021億7382万+7.27%6.680.67
09/121,2301,2341,2121,222-0.65%1,70021億7027万+7.19%6.670.67
09/111,2061,2301,2061,230+0.9%2,30021億8448万+7.99%6.710.67
09/101,2491,2491,2191,2190%4,80021億6494万+7.12%6.650.66
09/091,1961,2191,1781,219+2.44%3,00021億6494万+7.12%6.650.66
09/061,1791,1931,1571,190+5.03%4,50021億1344万+4.57%6.50.65
09/051,0991,1961,0991,133+4.23%12,60020億1220万-0.53%6.180.62
09/041,0921,0921,0871,087+0.09%20019億3051万-4.82%5.930.59
09/031,0911,1131,0851,086-2.43%1,70019億2873万-5.32%5.930.59
09/021,1011,1131,1011,113+0.18%50019億7668万-3.39%6.080.61
08/301,1071,1111,1071,111+0.45%1,20019億7313万-3.81%6.060.61
08/291,1061,1061,1061,1060%20019億6425万-4.57%6.040.6
08/281,1071,1071,0991,106+0.64%1,70019億6425万-4.98%6.040.6
08/271,0991,0991,0991,099+0.92%70019億5182万-5.91%60.6
08/261,0721,0891,0621,089-0.09%50019億3406万-7.16%5.940.59
08/231,0871,1061,0861,090-1.8%1,40019億3584万-7.55%5.950.59
08/221,1261,1261,1081,110-0.27%1,00019億7136万-6.17%6.060.61
08/211,1011,1131,1011,113+0.27%40019億7668万-6.16%6.080.61
08/201,1161,1161,0821,110-0.54%2,40019億7136万-6.8%6.060.61
08/191,1231,1241,1111,116-0.53%1,80019億8201万-6.69%6.090.61
08/161,1321,1321,1121,122+1.08%90019億9267万-6.58%6.120.61
08/151,1281,1281,1001,110-3.56%1,20019億7136万-7.81%6.060.61
08/141,1511,1601,1511,151-0.43%2,10020億4417万-4.64%6.280.63
08/131,1591,1651,1561,156-4.07%4,00020億5305万-4.07%6.310.63
08/091,2131,2651,1861,205-0.74%20,00021億4008万0%6.580.66
08/081,1981,2151,1971,214+1.17%1,80021億5606万+0.91%6.630.66
08/071,2001,2021,1901,200-0.5%1,10021億3120万0%6.550.65
08/061,1801,2061,1681,206-0.41%4,80021億4185万+0.75%6.580.66
08/051,2131,2131,1951,211-0.25%2,40021億5073万+1.59%6.610.66
08/021,2031,2221,1961,214+0.17%1,80021億5606万+2.19%6.630.66
08/011,2151,2201,2081,212+0.33%1,10021億5251万+2.36%6.620.66