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
12/302,5622,5672,5322,540-0.94%107,0003837億4312万-1.17%14.81.02
12/272,5192,5752,5122,564-1.35%164,4003873億6904万-0.16%14.941.02
12/262,5692,5992,5692,599+1.09%124,4003926億5684万+1.37%15.151.04
12/252,5942,5942,5562,571-0.04%102,5003884億2660万+0.47%14.981.03
12/242,5682,5792,5602,572-0.39%84,8003885億7768万+0.7%14.991.03
12/232,6012,6062,5812,582-1.15%73,3003900億8848万+1.33%15.051.03
12/202,6282,6302,5982,612+0.38%142,5003946億2088万+2.79%15.221.04
12/192,5752,6102,5682,602+0.42%129,2003931億1008万+2.72%15.161.04
12/182,6042,6042,5732,591-0.69%99,4003914億4820万+2.65%15.11.04
12/172,5982,6122,5772,609+0.42%104,6003941億6764万+3.7%15.21.04
12/162,6312,6322,5902,598-1.29%250,7003925億576万+3.55%15.141.04
12/132,6512,6542,6202,632+1.04%271,3003976億4248万+5.28%15.341.05
12/122,5852,6112,5672,605+1.24%163,0003935億6332万+4.66%15.181.04
12/112,5962,6092,5672,573-0.5%177,2003887億2876万+3.79%14.991.03
12/102,5902,5992,5742,586-0.27%164,3003906億9280万+4.74%15.071.03
12/092,6002,6032,5712,593+1.25%89,0003917億5036万+5.41%15.111.04
12/062,5692,5732,5492,561-0.66%139,8003869億1580万+4.62%14.921.02
12/052,5812,5892,5502,578-0.66%193,6003894億8416万+5.74%15.021.03
12/042,4932,6042,4922,595+3.8%416,4003920億5252万+6.92%15.121.04
12/032,4872,5032,4652,500-0.4%161,6003776億9993万+3.43%14.571
12/022,5102,5312,5092,510-0.4%136,0003792億1072万+4.24%14.631
11/292,5252,5372,5172,520-0.12%103,7003807億2152万+4.87%14.691.01
11/282,5312,5352,5092,523-0.55%121,4003811億7476万+5.3%14.71.01
11/272,5302,5532,5242,537+1.24%209,3003832億8988万+6.15%14.781.01
11/262,4932,5122,4932,506+0.72%198,8003786億640万+5.25%14.61
11/252,4832,4882,4672,488+0.89%116,9003758億8697万+4.85%14.50.99
11/222,4592,4752,4572,466+0.33%159,4003725億6321万+4.18%14.370.99
11/212,4452,4682,4182,458+0.57%177,0003713億5457万+4.11%14.320.98
11/202,4152,4452,4132,444+0.49%133,0003692億3945万+3.78%14.240.98
11/192,4102,4332,4102,432+1%111,6003674億2649万+3.62%14.170.97
11/182,3912,4082,3782,408+0.04%141,8003638億57万+2.91%14.030.96
11/152,3982,4252,3962,407+1.39%168,2003636億4949万+3.13%14.030.96
11/142,3972,4002,3632,374-0.96%113,3003586億6385万+1.98%13.830.95
11/132,4192,4262,3922,397-1.28%137,2003621億3869万+3.19%13.970.96
11/122,3902,4302,3872,428+1.59%233,8003668億2217万+4.84%14.150.97
11/112,3872,3992,3742,390+1.7%139,4003610億8113万+3.51%13.930.96
11/082,3852,3992,3462,350+0.34%219,7003550億3793万+1.95%13.70.94
11/072,3522,3622,3372,3420%159,3003538億2929万+1.69%13.650.94
11/062,3602,3652,3262,342-0.04%196,6003538億2929万+1.78%13.650.94
11/052,3282,3452,3082,343+1.83%322,8003539億8037万+1.87%13.650.94
11/012,2902,3252,2902,301-0.22%184,3003476億3501万+0.09%13.410.92
10/312,3312,3312,2932,306+0.35%303,3003483億9041万+0.3%13.440.92
10/302,3272,3272,2912,298-1.92%269,9003471億8177万+0.04%13.390.92
10/292,3512,3812,3422,343+2%535,3003539億8037万+2.05%13.650.94
10/282,3472,3632,2832,297-3.12%493,7003470億3069万+0.17%13.390.92
10/252,3652,3772,3572,371+1.07%171,4003582億1061万+3.49%13.820.95
10/242,3642,3642,3332,346-0.97%142,4003544億3361万+2.58%13.670.94
10/232,3302,3702,3282,369+1.89%218,0003579億845万+3.77%13.810.95
10/212,3012,3282,2952,325+0.74%80,1003512億6093万+2.11%13.550.93
10/182,3302,3412,3032,308-0.6%98,8003486億9257万+1.58%13.450.92
10/172,3342,3362,3072,322-0.26%142,4003508億769万+2.43%13.530.93
10/162,3422,3782,3232,328+1.53%213,2003517億1417万+3.01%13.570.93
10/152,2862,3262,2862,293+1.69%169,9003464億2637万+1.78%13.360.92
10/112,2612,2612,2442,255-0.18%82,5003406億8533万+0.4%13.140.9
10/102,2692,2692,2252,259-0.04%90,1003412億8965万+0.85%13.160.9
10/092,2312,2642,2222,260+0.18%108,1003414億4073万+1.12%13.170.9
10/082,2772,2862,2392,256+0.62%163,8003408億3641万+1.17%13.150.9
10/072,2382,2492,2282,242+0.22%98,2003387億2129万+0.72%13.070.9
10/042,2152,2442,2122,237+0.09%125,8003379億6589万+0.72%13.040.89
10/032,2492,2672,2102,235-2.74%149,8003376億6373万+0.81%13.020.89
10/022,2902,3162,2792,298-0.17%170,8003471億8177万+3.89%13.390.92
10/012,2982,3322,2902,302+0.35%97,2003477億8609万+4.49%13.420.92
09/302,2812,3032,2522,294-1.04%302,1003465億7745万+4.42%13.370.92
09/272,3482,3492,2992,318+0.17%184,2003502億337万+5.84%13.510.93
09/262,3332,3492,3082,314+0.92%293,7003495億9905万+6.1%13.490.92
09/252,2662,3002,2612,293+1.19%151,4003464億2637万+5.52%13.360.92
09/242,2532,2682,2442,266+0.22%154,5003423億4721万+4.67%13.210.91
09/202,3002,3082,2592,261-0.88%217,1003415億9181万+4.82%13.180.9
09/192,2712,2992,2672,281+1.74%152,8003446億1341万+6.09%13.290.91
09/182,2422,2492,2322,242-0.84%111,8003387億2129万+4.62%13.070.9
09/172,2492,2742,2382,261+0.76%102,5003415億9181万+5.85%13.180.9
09/132,2522,2522,2192,244+0.4%190,5003390億2345万+5.45%13.080.9
09/122,2302,2452,2142,235+1.59%159,1003376億6373万+5.37%13.020.89
09/112,1782,2072,1742,200+1.2%229,4003323億7593万+4.07%12.820.88
09/102,1582,1772,1562,174+0.74%134,7003284億4785万+3.13%12.670.87
09/092,1322,1582,1292,158+0.84%73,7003260億3057万+2.62%12.580.86
09/062,1512,1532,1382,140+0.8%107,4003233億1114万+1.95%12.470.86
09/052,0952,1412,0852,123+0.95%190,6003207億4278万+1.14%12.370.85
09/042,1152,1172,0982,103-1.5%106,4003177億2118万+0.24%12.260.84
09/032,1252,1412,1222,135-0.28%105,7003225億5574万+1.72%12.440.85
09/022,1672,1712,1392,141-1.06%72,1003234億6222万+2%12.480.86
08/302,1652,1682,1452,164+2.17%154,4003269億3705万+3.15%12.610.86
08/292,1322,1322,1052,118-0.47%69,4003199億8738万+0.91%12.340.85
08/282,1142,1282,1142,128+0.71%114,4003214億9818万+1.19%12.40.85
08/272,0952,1222,0912,113+1.68%172,4003192億3198万+0.14%12.310.84
08/262,0932,0932,0622,078-2.94%259,8003139億4418万-1.84%12.110.83
08/232,1412,1462,1282,141+1.23%210,4003234億6222万+0.66%12.480.86
08/222,1192,1282,1032,115+0.52%183,6003195億3414万-0.8%12.330.85
08/212,0912,1222,0912,104-0.43%221,0003178億7226万-1.73%12.260.84
08/202,0892,1132,0822,113+1.1%122,3003192億3198万-1.77%12.310.84
08/192,0982,1012,0692,090+0.77%124,0003157億5714万-3.29%12.180.84
08/162,0642,0772,0532,074-0.38%129,9003133億3986万-4.56%12.090.83
08/152,0532,0892,0482,082-0.38%167,6003145億4850万-4.67%12.130.83
08/142,0952,1002,0692,090+0.87%187,4003157億5714万-4.7%12.180.84
08/132,0462,0782,0462,072-0.05%225,0003130億3770万-5.9%12.070.83
08/092,0752,0852,0622,073+0.97%183,8003131億8878万-6.33%12.080.83
08/082,0562,0652,0322,053-0.48%172,2003101億6718万-7.69%11.960.82
08/072,0352,0682,0332,0630%324,6003116億7798万-7.78%12.020.82
08/061,9962,0641,9862,063+0.83%401,8003116億7798万-8.31%12.020.82
08/052,0502,0682,0182,046-0.73%349,0003091億962万-9.55%11.920.82