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
20219/1, 株式分割 1→2
2019
12/30849849841844-0.88%32,200204億3594万-3.76%12.193.25
12/27845853845852-0.64%56,000206億1753万-3.02%12.33.28
12/26850860847857+0.29%92,200207億5071万-2.5%12.383.3
12/25865865848855-0.52%56,400206億9017万-2.79%12.343.29
12/24845859844859+1.84%56,400207億9913万-2.16%12.413.31
12/23860863844844-1.92%126,800204億2383万-3.93%12.193.25
12/20872872860860-1.38%54,600208億2335万-1.94%12.423.31
12/19873878870872-0.06%38,000211億1391万-0.23%12.63.36
12/18884884869873-1.3%69,400211億2601万+0.06%12.63.36
12/17883884873884+0.17%35,000214億446万+1.61%12.773.4
12/16892893874883+0.68%58,600213億6814万+1.67%12.753.4
12/13889891871877-1.3%62,200212億2286万+1.33%12.663.38
12/12898898874888-0.95%66,800215億132万+3.14%12.833.42
12/11903903887897-0.88%70,800217億713万+4.49%12.953.45
12/10908912903905-0.33%122,600219億83万+5.91%13.073.48
12/09892909890908+1.74%109,000219億7347万+6.64%13.113.5
12/06886897884892+0.28%67,600215億9817万+5.19%12.893.44
12/05895895883890+0.51%73,000215億3764万+5.27%12.853.43
12/04885885875885-0.06%43,200214億2868万+5.11%12.793.41
12/03880888869886+0.23%58,400214億4078万+5.42%12.793.41
12/02880895877884+1.32%86,400213億9236万+5.43%12.763.4
11/29880884864872-1.75%102,200211億1391万+4.56%12.63.36
11/28893893876888-0.45%70,800214億8921万+6.8%12.823.42
11/27873895873892+1.94%117,800215億8606万+7.8%12.883.43
11/26884885871875-0.46%59,200211億7444万+6.26%12.633.37
11/25875879869879+1.27%93,800212億7129万+7.13%12.693.38
11/22863868850868+0.7%91,000210億495万+6.18%12.533.34
11/21847866834862+2.07%155,000208億5967万+5.84%12.453.32
11/20845846828844+0.12%73,000204億3594万+3.94%12.193.25
11/19822851818843+3.31%203,800204億1172万+4.07%12.183.25
11/18804817801816+1.56%107,000197億5797万+0.87%11.793.14
11/15802807796804+0.06%63,400194億5530万-0.68%11.613.09
11/14823823802803-2.43%88,800194億4319万-0.74%11.63.09
11/13824824807823-1.08%102,200199億2746万+1.73%11.893.17
11/12812839812832+3.1%211,800201億4538万+2.84%12.023.2
11/11789810789807+2.8%106,600195億4005万-0.12%11.663.11
11/08818819776785-3.8%204,800190億736万-2.85%11.343.02
11/07810819806816+0.93%67,800197億5797万+0.87%11.793.14
11/06820822805809-1.64%56,600195億7637万-0.06%11.683.11
11/05825829816822-0.24%72,400199億325万+1.73%11.883.17
11/01818825806824+0.73%34,000199億5167万+2.11%11.93.17
10/31835835810818-1.15%45,800198億639万+1.61%11.823.15
10/30819840816828+1.1%78,400200億3642万+3.05%11.953.19
10/29825837816819-1.8%72,400198億1850万+2.18%11.823.15
10/28799843795834+5.44%191,600201億8170万+4.45%12.043.21
10/25799799788791+0.13%51,600191億4053万-0.69%11.423.04
10/24802802783790-0.94%50,600191億1632万-0.57%11.413.04
10/23791800788797+1.01%40,200192億9792万+0.76%11.513.07
10/21789802789789-0.13%78,200191億421万+0.13%11.43.04
10/18810810789790-2.47%180,600191億2842万+0.64%11.413.04
10/17809815807810+1.25%128,600196億1269万+3.58%11.73.12
10/16816817796800-0.74%59,000193億7056万+2.7%11.563.08
10/15813815804806+0.44%21,600195億1583万+3.87%11.643.1
10/11806807796803-0.93%95,600194億3109万+3.95%11.593.09
10/10825825804810-1.58%43,800196億1269万+5.33%11.73.12
10/09814830814823+1.98%124,800199億2746万+7.58%11.893.17
10/08798809798807+1.19%58,000195億4005万+6.18%11.663.11
10/07819822790798-2.39%127,600193億1002万+5.49%11.523.07
10/04818818806817-0.12%95,800197億8218万+8.64%11.83.15
10/03812819798818+1.24%86,800198億639万+9.5%11.823.15
10/02808809799808+1%33,800195億6426万+9.04%11.673.11
10/01823829800800-2.79%82,200193億7056万+8.84%11.563.08
09/30786825785823+4.64%198,200199億2746万+12.59%11.893.17
09/27780789774787+0.7%73,800190億4368万+8.48%11.363.03
09/26780788780781+0.84%41,200189億1050万+8.32%11.283.01
09/25779781763775-0.06%67,800187億5312万+8.02%11.192.98
09/24764779759775+1.17%63,000187億6523万+8.7%11.22.98
09/20766768760766+0.13%28,200185億4731万+8.19%11.072.95
09/19768769756765-0.13%56,200185億2309万+8.82%11.052.95
09/18748773748766+2.96%159,600185億4731万+9.43%11.072.95
09/17719746719744+1.99%68,600180億1462万+6.9%10.752.87
09/13716732716730+2.39%124,200176億6352万+5.12%10.542.81
09/12723723709713-1.52%80,000172億5190万+2.81%10.292.74
09/11718727714724+1.4%48,200175億1825万+4.4%10.452.79
09/10722725711714-1.18%33,800172億7611万+2.96%10.312.75
09/09725729716722+0.35%108,000174億8193万+4.03%10.432.78
09/06726729719720-0.62%35,000174億2139万+3.67%10.392.77
09/05717733714724+0.77%62,000175億3035万+4.02%10.462.79
09/04709722704719+1.41%53,600173億9718万+3.08%10.382.77
09/03711718705709-0.21%44,400171億5505万+1.65%10.242.73
09/02706726700710+1.43%73,800171億9137万+1.72%10.262.73
08/30706714700700+0.14%79,800169億4924万+0.14%10.112.7
08/29686702686699+1.75%93,800169億2502万-0.14%10.12.69
08/28677688665687+3%176,600166億3446万-2%9.922.65
08/27671671663667-0.3%68,200161億5020万-4.99%9.642.57
08/26675679668669-1.83%57,000161億9863万-4.97%9.662.58
08/23678685678682+0.44%25,800165億129万-3.47%9.852.62
08/22680686679679-0.22%17,400164億2865万-4.17%9.82.61
08/21675686675680-0.15%35,200164億6497万-4.23%9.822.62
08/20676683670681+1.34%30,000164億8918万-4.49%9.842.62
08/19666684665672+2.36%59,000162億7127万-6.15%9.712.59
08/16657674653657+0.15%56,800158億9596万-8.69%9.482.53
08/15655670635656-2.67%129,600158億7175万-9.34%9.472.52
08/14682688674674-0.81%64,600163億759万-7.36%9.732.59
08/13682687670679-2.09%94,400164億4076万-6.99%9.812.62
08/09710715691694-2.05%61,600167億9185万-5.39%10.022.67
08/08713734705708+0.57%96,600171億4294万-3.8%10.232.73
08/07700720698704-3.63%191,400170億4609万-4.61%10.172.71
08/06700743696731+1.25%165,000176億8774万-1.15%10.552.81
08/05730731711722-2.76%97,000174億6982万-2.37%10.422.78