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
12/30482482477478-1.65%601,7002443億743万0%10.60.32
12/27480488479486+1.89%626,0002483億9625万+1.67%10.780.32
12/26474481474477+1.06%650,2002437億9632万0%10.580.32
12/25476477471472-1.87%467,2002412億4080万-1.05%10.470.31
12/24485487478481-1.43%763,5002458億4074万+1.05%10.670.32
12/23496496486488-1.41%730,8002494億1846万+2.52%10.820.32
12/204944984924950%919,0002529億9618万+3.99%10.980.33
12/19494498489495-0.4%612,7002529億9618万+4.21%10.980.33
12/18500507495497-0.4%1,283,1002540億1839万+4.63%11.020.33
12/17490499487499+3.1%1,414,3002550億4060万+5.27%11.070.33
12/16478486478484+1.47%1,119,7002473億7405万+2.11%10.730.32
12/13480481475477+2.14%2,411,5002437億9632万+0.63%10.580.32
12/12476476467467-1.06%587,3002386億8529万-1.68%10.360.31
12/11474474469472-0.63%673,0002412億4080万-0.63%10.470.31
12/10477481475475-0.63%557,4002427億7412万-0.21%10.540.31
12/094844844754780%593,9002443億743万+0.21%10.60.32
12/06478484477478+1.27%863,0002443億743万+0.42%10.60.32
12/05470473467472+0.43%701,8002412億4080万-0.84%10.470.31
12/04461472460470+1.29%814,4002402億1860万-1.26%10.420.31
12/03467468463464-2.32%551,5002371億5198万-2.73%10.290.31
12/02472477471475+1.06%519,2002427億7412万-0.42%10.540.31
11/29473474470470-0.42%887,5002402億1860万-1.47%10.420.31
11/28472474469472+0.21%535,6002412億4080万-0.84%10.470.31
11/27465473465471+0.43%785,4002407億2970万-1.05%10.450.31
11/26473475469469-0.64%952,2002397億749万-1.47%10.40.31
11/25472473470472+1.51%647,8002412億4080万-0.63%10.470.31
11/22466471464465+0.43%977,6002376億6308万-1.9%10.310.31
11/214614664544630%1,067,0002366億4087万-2.32%10.270.31
11/20463464457463-0.22%879,4002366億4087万-2.32%10.270.31
11/19475477463464-3.73%1,840,9002371億5198万-1.9%10.290.31
11/18489492480482-1.83%1,092,4002463億5184万+2.12%10.690.32
11/15485493484491+2.08%1,206,3002509億5177万+4.25%10.890.32
11/14484488478481-1.23%960,5002458億4074万+2.56%10.670.32
11/13491491487487-1.02%628,7002489億736万+4.28%10.80.32
11/12491493487492+0.61%993,3002514億6287万+5.81%10.910.33
11/11490492487489+0.82%1,256,7002499億2956万+5.62%10.850.32
11/084934944844850%1,273,2002478億8515万+5.21%10.760.32
11/07485487482485-1.02%1,172,1002478億8515万+5.66%10.760.32
11/06490493488490+0.2%1,315,3002504億4067万+6.99%10.870.32
11/05480490479489+3.6%1,455,4002499億2956万+7.24%10.850.32
11/01466473465472+0.43%825,9002412億4080万+3.96%10.470.31
10/31471472463470-1.26%1,194,6002402億1860万+3.52%10.420.31
10/30474477471476-0.42%1,460,7002432億8522万+5.08%10.560.31
10/29475483475478+1.27%1,190,1002443億743万+5.75%10.60.32
10/28468476468472+0.85%1,082,4002412億4080万+4.89%10.470.31
10/25461469460468+1.08%1,236,6002391億9639万+4.23%10.380.31
10/244644674614630%1,168,1002366億4087万+3.58%10.270.31
10/23458464456463+0.87%1,877,4002366億4087万+3.81%10.270.31
10/21458461456459+1.32%728,3002345億9646万+3.15%10.180.3
10/18452458450453+1.12%1,127,5002315億2984万+2.26%10.050.3
10/17462462448448-2.82%1,914,9002289億7432万+1.36%9.940.3
10/16464469459461+0.44%1,605,9002356億1867万+4.77%10.220.31
10/15458464458459+1.77%1,582,3002345億9646万+5.03%10.180.3
10/11447452446451+1.81%1,218,7002305億763万+3.68%100.3
10/10448448438443-1.77%1,416,8002264億1881万+2.55%9.830.29
10/09442452440451+1.58%1,607,5002305億763万+4.88%100.3
10/08442447441444+2.07%1,040,1002269億2991万+3.74%9.850.29
10/07429437429435+1.4%1,106,1002223億2998万+2.35%9.650.29
10/04427429424429-1.15%1,456,8002192億6336万+1.42%9.520.28
10/03437441432434-3.13%1,258,0002218億1888万+3.09%9.630.29
10/02440449439448+0.45%1,234,2002289億7432万+6.92%9.940.3
10/01439447439446+1.36%1,324,7002279億5212万+7.21%9.890.3
09/30443445438440-1.12%937,5002248億8550万+6.54%9.760.29
09/27449449436445-1.98%1,147,6002274億4101万+8.54%9.870.29
09/26455460452454+0.22%1,580,3002320億4094万+11.27%10.070.3
09/25447455445453+1.12%1,029,8002315億2984万+11.85%10.050.3
09/244444524434480%1,095,7002289億7432万+11.44%9.940.3
09/20445450441448+1.82%1,705,7002289億7432万+12.28%9.940.3
09/19437447436440+1.62%1,733,1002248億8550万+11.11%9.760.29
09/18433436429433-0.46%1,175,1002213億777万+9.9%9.60.29
09/17430438428435+0.93%1,714,9002223億2998万+10.97%9.650.29
09/13431436423431+0.47%2,663,7002202億8557万+10.8%9.560.29
09/12427431425429+0.94%1,563,0002192億6336万+10.85%9.520.28
09/11428430418425+2.16%1,915,6002172億1894万+10.1%9.430.28
09/10407417405416+4.26%1,716,2002126億1901万+8.33%9.230.28
09/09396399395399+0.5%965,7002039億3026万+4.18%8.850.26
09/064004013953970%912,8002029億805万+3.66%8.810.26
09/05390400390397+2.32%1,436,3002029億805万+3.39%8.810.26
09/04389391385388-0.77%1,253,3001983億812万+0.78%8.610.26
09/03389395389391+0.26%1,045,9001998億4143万+1.3%8.670.26
09/02388393386390+2.09%2,182,3001993億3033万+0.52%8.650.26
08/30382383376382+1.33%1,532,6001952億4150万-1.8%8.470.25
08/29378379371377+0.53%964,2001926億8598万-3.58%8.360.25
08/28375380373375-0.27%1,003,0001916億6377万-4.82%8.320.25
08/27378381374376+0.27%1,219,2001921億7488万-5.05%8.340.25
08/26369376368375-1.32%1,203,6001916億6377万-6.02%8.320.25
08/23377383375380+1.06%821,0001942億1929万-5.47%8.430.25
08/22376376372376+0.27%1,251,4001921億7488万-6.93%8.340.25
08/21377377373375-1.83%1,267,0001916億6377万-7.86%8.320.25
08/203893903803820%922,0001952億4150万-6.83%8.470.25
08/19383384379382+1.06%885,4001952億4150万-7.51%8.470.25
08/163733783733780%809,2001931億9708万-8.92%8.380.25
08/15373379371378-1.56%893,9001931億9708万-9.57%8.380.25
08/14382385380384+2.13%951,6001962億6370万-8.57%8.520.25
08/13376378370376-0.53%1,347,6001921億7488万-11.11%8.340.25
08/09383383377378-0.79%757,0001931億9708万-11.27%8.380.25
08/08383384379381-1.55%932,5001947億3039万-11.19%8.450.25
08/07382388381387+0.52%1,199,0001977億9702万-10.21%8.580.26
08/06376385372385-1.03%1,608,5001967億7481万-11.29%8.540.25
08/05398399387389-2.51%1,782,5001988億1922万-10.78%8.630.26