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
12/30931940921937+0.64%387,600672億8305万-5.26%7.861.91
12/27940950922931-6.9%1,236,300668億5221万-5.86%7.811.9
12/269871,0019791,000+2.04%553,300718億688万+1.01%8.392.04
12/25988996977980-0.81%324,600703億7074万-0.81%8.222
12/24995997983988-0.8%436,100709億4520万0%8.292.02
12/231,0091,009996996-0.6%256,200715億1965万+0.91%8.362.03
12/209971,0119971,002+0.3%323,700719億5050万+1.73%8.412.04
12/191,0201,020993999-0.99%465,900717億3508万+1.73%8.382.04
12/181,0251,0259991,009-1.37%375,900724億5314万+3.17%8.462.06
12/171,0101,0249971,023+1.29%447,600734億5844万+5.03%8.582.09
12/169861,0109851,010+2.54%330,700725億2495万+4.12%8.472.06
12/13996998982985-0.61%304,000707億2978万+2.07%8.262.01
12/121,0001,000984991-0.7%320,600711億6062万+3.01%8.312.02
12/111,0001,007993998-0.3%270,900716億6327万+4.07%8.372.04
12/101,0021,0199991,001-0.2%389,100718億7869万+4.82%8.42.04
12/091,0111,0191,0031,003-0.59%278,600720億2230万+5.47%8.412.05
12/061,0031,0129981,009+1%303,300724億5314万+6.66%8.462.06
12/051,0101,014995999-0.79%413,200717億3508万+6.16%8.382.04
12/049731,0109711,007+3.18%726,500723億953万+7.59%8.452.05
12/03965997964976-1.31%841,800700億8352万+4.72%8.191.99
12/029851,004985989+0.92%432,300710億1701万+6.46%8.32.02
11/29976981967980+0.1%194,500703億7074万+5.95%8.222
11/28982986974979+0.31%260,500702億9894万+6.18%8.212
11/27960978960976+1.77%267,000700億8352万+6.2%8.191.99
11/26952959948959+1.7%261,200688億6280万+4.69%8.051.96
11/259489529399430%171,900677億1389万+3.17%7.911.92
11/22961964943943-1.87%283,900677億1389万+3.51%7.911.92
11/21967967943961-0.41%324,200690億641万+5.6%8.061.96
11/20969975957965-0.82%263,900692億9364万+6.28%8.11.97
11/19940975940973+3.73%604,600698億6810万+7.51%8.161.98
11/18935942929938+0.64%333,700673億5486万+3.88%7.871.91
11/15915942911932+2.08%588,800669億2401万+3.44%7.821.9
11/14905927905913+0.44%451,800655億5968万+1.67%7.661.86
11/13903909899909+1.11%341,700652億7246万+1.45%7.631.85
11/12903904897899-0.66%195,900645億5439万+0.56%7.541.83
11/11905908900905-0.22%197,700649億8523万+1.46%7.591.85
11/089089169029070%315,700651億2884万+1.91%7.611.85
11/07897908893907+0.78%303,500651億2884万+2.14%7.611.85
11/06897901888900+0.78%365,000646億2619万+1.69%7.551.84
11/05890902887893+1.02%307,800641億2355万+1.36%7.491.82
11/01883887876884+0.11%227,700634億7728万+0.8%7.421.8
10/31873894871883+0.68%408,900634億548万+1.03%7.411.8
10/30875896855877-2.45%1,197,400629億7463万+0.8%7.361.79
10/29909909896899-0.55%415,700645億5439万+3.69%7.541.83
10/28903914896904+0.78%291,600649億1342万+4.75%7.581.84
10/25906909897897-1.21%298,100644億1077万+4.67%7.521.83
10/24915917907908-0.11%272,200652億65万+6.45%7.621.85
10/23907918893909+0.55%472,000652億7246万+7.19%7.631.85
10/21889910886904+2.03%287,900649億1342万+7.36%7.581.84
10/18885901878886-0.56%583,300636億2090万+5.85%7.431.81
10/17902913891891-1.55%352,100639億7993万+7.09%7.471.82
10/16918918899905-1.09%543,500649億8523万+9.43%7.591.85
10/15899915894915+2.01%452,600657億330万+11.45%7.681.87
10/11908908895897-0.66%445,300644億1077万+10.2%7.521.83
10/10894908889903+1.69%525,400648億4161万+11.76%7.581.84
10/09872888872888+1.25%225,000637億6451万+10.72%7.451.81
10/08861879854877+2.1%485,900629億7463万+10.18%7.361.79
10/07867873857859-0.23%286,600616億8211万+8.6%7.211.75
10/04858862850861+1.18%313,700618億2572万+9.4%7.221.76
10/03842852839851-0.47%233,400611億766万+8.68%7.141.74
10/02839867837855+0.59%515,600613億9488万+9.62%7.171.74
10/01827855825850+3.28%574,100610億3585万+9.54%7.131.73
09/30813825808823+2.62%506,600590億9706万+6.47%6.91.68
09/27809819799802-0.25%402,100575億8912万+4.16%6.731.64
09/26800819795804+1.26%512,900577億3273万+4.69%6.741.64
09/25789799787794+0.25%201,600570億1466万+3.66%6.661.62
09/24800807792792-0.88%276,200568億7105万+3.8%6.641.62
09/20798810795799+1.01%454,600573億7370万+5.13%6.71.63
09/19774796774791+1.93%325,900567億9924万+4.63%6.641.61
09/18793793773776-1.65%270,200557億2214万+3.19%6.511.58
09/17775794774789+1.41%357,400566億5563万+5.2%6.621.61
09/13772779760778+0.91%287,000558億6575万+4.29%6.531.59
09/12777782770771+0.39%507,200553億6310万+4.05%6.471.57
09/11764769757768+1.05%284,500551億4768万+4.21%6.441.57
09/10769769756760-0.65%180,100545億7323万+3.68%6.381.55
09/09754769750765+2%179,600549億3226万+4.94%6.421.56
09/06758763750750-0.92%154,100538億5516万+3.45%6.291.53
09/05742758742757+2.44%315,000543億5781万+4.7%6.351.54
09/04743744737739-0.81%212,100530億6528万+2.64%6.21.51
09/03743752739745+0.13%226,200534億9613万+3.76%6.251.52
09/02758758744744-1.98%288,100534億2432万+4.06%6.241.52
08/307637667557590%212,800545億142万+6.6%6.371.55
08/29765765748759+0.66%293,800545億142万+7.05%6.371.55
08/28767773743754-1.95%472,000541億4239万+6.8%6.331.54
08/27767778765769+0.26%258,400552億1949万+9.39%6.451.57
08/26753769750767-0.52%366,200550億7588万+9.73%6.431.56
08/23745775745771+3.49%458,100553億6310万+10.78%6.471.57
08/22757759742745-1.19%380,900534億9613万+7.66%6.251.52
08/21745755740754+1.07%331,900541億4239万+9.43%6.331.54
08/20733747730746+3.04%538,800535億6793万+8.59%6.261.52
08/19717730717724+1.97%388,500519億8818万+5.69%6.071.48
08/16700715698710+1%269,400509億8288万+3.65%5.961.45
08/15691703690703-0.85%218,500504億8024万+2.78%5.91.43
08/14706711701709+0.57%265,900509億1108万+3.65%5.951.45
08/13692710688705+0.71%439,100506億2385万+3.07%5.911.44
08/09671712670700+5.58%1,256,000502億6482万+2.34%5.871.43
08/08657680649663+1.22%600,300476億796万-2.93%5.561.35
08/07667669655655-1.36%366,500470億3351万-4.24%5.491.34
08/06650668644664-0.45%396,700476億7977万-3.21%5.571.35
08/05671673666667-0.89%423,000478億9519万-2.91%5.61.36