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
12/30124126124124-1.59%86,30022億3301万-1.59%-1.23
12/27123126123126+2.44%119,20022億6903万0%-1.25
12/26122124122123+1.65%143,20022億1500万-2.38%-1.22
12/251231241211210%107,90021億7899万-4.72%-1.2
12/241221221201210%306,60021億7899万-4.72%-1.2
12/23123123120121-1.63%140,70021億7899万-4.72%-1.2
12/201231231221230%69,20022億1500万-3.91%-1.22
12/191231241231230%126,10022億1500万-3.91%-1.22
12/18125125123123-0.81%43,20022億1500万-3.91%-1.22
12/17125125123124-0.8%182,70022億3301万-3.13%-1.23
12/16126127125125-1.57%137,50022億5102万-2.34%-1.24
12/13126127125127+1.6%278,70022億8704万-0.78%-1.26
12/12127128125125-1.57%272,90022億5102万-2.34%-1.24
12/11129129127127-0.78%336,10022億8704万-1.55%-1.26
12/10129130128128-0.78%98,70023億504万-0.78%-1.27
12/09129131129129+0.78%154,30023億2305万0%-1.28
12/061291301281280%155,30023億504万-1.54%-1.27
12/051291311281280%120,90023億504万-3.03%-1.27
12/04129130128128-0.78%115,80023億504万-2.29%-1.27
12/03129131128129-0.77%262,50023億2305万-1.53%-1.28
12/021311331301300%179,20023億4106万-0.76%-1.29
11/291311331301300%181,20023億4106万-0.76%-1.29
11/281311321291300%177,30023億4106万0%-1.29
11/271301351301300%525,40023億4106万0%-1.29
11/26133133129130-0.76%575,70023億4106万0%-1.29
11/25129133128131+2.34%457,60023億5907万+0.77%-1.3
11/22127130127128+0.79%112,30023億504万-0.78%-1.27
11/21128130127127-1.55%199,80022億8704万-1.55%-1.26
11/20130132128129-3.01%507,00023億2305万0%-1.28
11/19131133129133+3.91%752,40023億9509万+3.1%-1.32
11/18126131126128+1.59%338,70023億504万0%-1.27
11/15128129126126-1.56%292,40022億6903万-1.56%-1.25
11/14126129125128+2.4%544,00023億504万0%-1.27
11/13129130125125-3.85%804,20022億5102万-2.34%-1.24
11/12125130124130+4%923,50023億4106万+2.36%-1.29
11/11128128124125-1.57%1,006,20022億5102万-1.57%-1.24
11/08129132126127-2.31%1,154,90022億8704万0%-1.26
11/07131134128130-1.52%1,313,20023億4106万+2.36%-1.29
11/06141141130132-4.35%2,790,10023億7708万+4.76%-1.31
11/05145147134138-6.76%3,795,70024億8513万+9.52%-1.37
11/01183187144148-12.94%14,472,60026億6521万+18.4%-1.47
10/31140170139170+41.67%6,796,00030億6139万+37.1%-1.69
10/30123123120120-2.44%205,10021億6098万-1.64%-1.19
10/29123124122123-0.81%113,10022億1500万0%-1.22
10/281241241221240%98,80022億3301万+0.81%-1.23
10/251271271231240%276,80022億3301万+0.81%-1.23
10/24124125123124+0.81%111,50022億3301万+0.81%-1.23
10/231241251231230%87,50022億1500万0%-1.22
10/21122128121123+0.82%434,20022億1500万0%-1.22
10/18122123121122-0.81%75,10021億9700万-0.81%-1.21
10/17124124121123-1.6%173,80022億1500万0%-1.22
10/16124128123125+0.81%310,10022億5102万+1.63%-1.24
10/15125125123124-0.8%118,80022億3301万+0.81%-1.23
10/11122125121125+1.63%260,10022億5102万+1.63%-1.24
10/10124125122123-0.81%237,60022億1500万0%-1.22
10/09122124120124+3.33%136,10022億3301万+0.81%-1.23
10/08120123120120+0.84%164,60021億6098万-2.44%-1.19
10/07121121119119-0.83%101,70021億4297万-3.25%-1.18
10/04119120119120+0.84%99,30021億6098万-2.44%-1.19
10/03119120118119-0.83%165,60021億4297万-3.25%-1.18
10/021201211191200%167,60021億6098万-2.44%-1.19
10/01121122119120-0.83%201,00021億6098万-2.44%-1.19
09/30123123120121-1.63%289,10021億7899万-1.63%-1.2
09/27125125122123-1.6%177,20022億1500万0%-1.22
09/26123125123125+1.63%191,70022億5102万+0.81%-1.24
09/25123124120123-0.81%300,40022億1500万-0.81%-1.22
09/24126126123124-3.88%456,00022億3301万0%-1.23
09/20128133126129+0.78%635,60023億2305万+4.03%-1.28
09/19127134125128+2.4%1,110,80023億504万+4.07%-1.27
09/18123130122125+2.46%751,30022億5102万+1.63%-1.24
09/17123124122122-2.4%248,90021億9700万-0.81%-1.21
09/13123126123125+1.63%285,40022億5102万+1.63%-1.24
09/12123124123123+0.82%197,40022億1500万0%-1.22
09/111221231201220%255,40021億9700万-0.81%-1.21
09/10123125121122-0.81%481,50021億9700万-0.81%-1.21
09/09132133122123-6.11%1,273,80022億1500万0%-1.22
09/06125134124131+5.65%982,40023億5907万+6.5%-1.3
09/05129129123124-3.13%443,00022億3301万+0.81%-1.23
09/04121128121128+4.92%1,269,70023億504万+3.23%-1.27
09/03120123120122+1.67%178,30021億9700万-1.61%-1.21
09/021151221151200%280,20021億6098万-3.23%-1.19
08/30117122116120+4.35%303,90021億6098万-4%-1.19
08/29116118112115-1.71%490,80020億7094万-8.73%-1.14
08/28120121116117-1.68%461,30021億695万-7.87%-1.16
08/27122123119119-2.46%317,70021億4297万-7.03%-1.18
08/26121124121122-2.4%418,70021億9700万-5.43%-1.21
08/23131131123125-1.57%1,667,10022億5102万-3.85%-1.24
08/22133149126127-5.93%5,494,80022億8704万-3.05%-1.26
08/21124137123135+8.87%1,486,80024億3110万+2.27%-1.34
08/20122127120124+0.81%584,20022億3301万-6.06%-1.23
08/19122132121123+4.24%2,273,80022億1500万-8.21%-1.22
08/16118120117118-0.84%333,20021億2496万-12.59%-1.17
08/15120121117119-4.03%555,70021億4297万-13.14%-1.18
08/14122128122124+2.48%415,80022億3301万-10.79%-1.23
08/13124124120121-4.72%320,10021億7899万-14.79%-1.2
08/09126130125127+2.42%467,80022億8704万-12.41%-1.26
08/08123126122124+0.81%283,40022億3301万-15.07%-1.23
08/07126126123123-0.81%253,00022億1500万-15.75%-1.22
08/06118125118124-0.8%583,30022億3301万-14.48%-1.23
08/05129132122125-3.1%627,70022億5102万-13.19%-1.24