株価チャート

2019/07/19～2019/12/13

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
12/131,7941,7941,7351,735-2.64%43,800150億839万-1.25%18.932.25
12/121,8341,8401,7781,782-2.84%37,500154億1495万+1.77%19.442.31
12/111,7841,8641,7701,834+3.62%97,600158億6477万+5.04%20.012.38
12/101,7701,7911,7541,770+1.14%33,800153億1115万+1.9%19.312.3
12/091,7781,7851,7341,750-0.57%50,500151億3814万+0.98%19.12.27
12/061,7351,7681,7351,760+0.63%20,900152億2464万+1.68%19.22.29
12/051,7801,7861,7481,749-1.74%35,100151億2949万+0.98%19.082.27
12/041,7611,7901,7521,780+0.11%26,700153億9765万+3.31%19.422.31
12/031,7601,7891,7601,778-1.22%35,500153億8035万+3.73%19.42.31
12/021,7961,8131,7761,800+0.22%37,700155億7066万+5.57%19.642.34
11/291,7561,8011,7531,796+2.34%37,900155億3606万+5.96%19.62.33
11/281,7881,7881,7441,755-2.17%29,400151億8139万+4.22%19.152.28
11/271,7661,7971,7261,794+1.87%36,900155億1876万+7.17%19.582.33
11/261,8051,8101,7611,761-2.49%65,400152億3329万+6.02%19.222.29
11/251,8821,8821,7961,806-2.27%61,600156億2256万+9.39%19.712.35
11/221,8231,8721,8231,848+1.37%71,600159億8588万+12.82%20.172.4
11/211,7771,8271,7561,823+3.34%106,600157億6962万+12.25%19.892.37
11/201,7361,7741,7251,764+0.51%65,500152億5925万+9.5%19.252.29
11/191,7621,7711,7171,755-0.9%59,000151億8139万+9.69%19.152.28
11/181,7401,7711,7171,771+3.15%72,400153億1980万+11.31%19.322.3
11/151,6521,7191,6411,717+3.31%81,100148億5268万+8.46%18.742.23
11/141,6921,7201,6361,662+0.61%75,000143億7691万+5.46%18.142.16
11/131,6391,6581,6331,652+0.73%14,500142億9040万+5.22%18.032.15
11/121,6661,6751,6311,640-0.36%30,900141億8660万+4.86%17.92.13
11/111,6101,6781,6101,646+3.39%42,600142億3850万+5.72%17.962.14
11/081,6361,6361,5911,592-2.69%47,600137億7138万+2.71%17.372.07
11/071,6311,6621,6151,636+0.25%47,200141億5200万+5.82%17.852.13
11/061,6701,6771,6051,632-1.69%57,200141億1740万+5.97%17.812.12
11/051,7151,7271,6601,660-2.92%97,600143億5961万+8.07%18.112.16
11/011,7721,7721,6871,710-3.55%106,800147億9213万+11.69%18.662.22
10/311,7741,8181,7121,773+15.58%302,400153億3710万+16.41%19.352.3
10/301,5711,5791,5281,534-0.13%99,400132億6966万+1.32%16.741.99
10/291,5701,5821,5251,536-2.41%60,600132億8696万+1.45%16.762
10/281,5391,5911,5351,574+2.14%37,300136億1568万+4.31%17.182.04
10/251,5561,5601,5341,541+0.78%21,900133億3021万+2.53%16.822
10/241,4961,5611,4871,529+2.34%25,100132億2641万+2%16.681.99
10/231,4701,4961,4631,494+1.15%16,000129億2365万-0.07%16.31.94
10/211,4831,4881,4701,477-0.94%11,600127億7659万-1.14%16.121.92
10/181,5061,5061,4881,491-0.13%12,400128億9770万-0.2%16.271.94
10/171,4991,5141,4851,493+0.13%15,600129億1500万0%16.291.94
10/161,5141,5141,4861,491-0.13%19,700128億9770万-0.2%16.271.94
10/151,5161,5221,4751,493+0.2%8,900129億1500万-0.2%16.291.94
10/111,5311,5331,4891,490-3.06%25,100128億8904万-0.53%16.261.94
10/101,5641,5641,5291,537-1.73%24,400132億9561万+2.4%16.772
10/091,5621,5741,5441,564+0.13%22,100135億2917万+3.99%17.072.03
10/081,5301,5711,5301,562+3.17%22,700135億1187万+3.58%17.042.03
10/071,5001,5341,5001,514+1.61%43,600130億9665万+0.13%16.521.97
10/041,4611,5031,4611,490+2.48%19,000128億8904万-1.78%16.261.94
10/031,4901,4901,4481,454-2.61%18,400125億7763万-4.66%15.871.89
10/021,4831,5131,4621,493+1.22%17,600129億1500万-2.8%16.291.94
10/011,5071,5071,4751,475-1.14%13,300127億5929万-4.35%16.11.92
09/301,5151,5161,4921,492-2.36%20,500129億635万-3.8%16.281.94
09/271,5561,5561,5171,528-0.07%6,300132億1776万-1.99%16.671.98
09/261,5211,5461,5211,529+0.79%10,000132億2641万-2.3%16.681.99
09/251,5651,5651,5161,517-2.57%20,900131億2260万-3.5%16.551.97
09/241,5671,5891,5411,557+1.96%31,900134億6862万-1.33%16.992.02
09/201,4311,5271,4291,527+7.46%53,200132億911万-3.48%16.661.98
09/191,4201,4451,4161,421+0.07%21,600122億9217万-10.46%15.511.85
09/181,4311,4441,4081,420-0.77%16,500122億8352万-11.03%15.491.84
09/171,4131,4351,4031,431-0.14%24,800123億7867万-10.9%15.611.86
09/131,4701,4751,4331,433-2.45%21,200123億9597万-11.32%15.641.86
09/121,5011,5081,4691,469-0.2%15,900127億739万-9.6%16.031.91
09/111,4711,4921,4401,472-0.61%33,900127億3334万-9.86%16.061.91
09/101,5251,5251,4791,481-2.69%23,100128億1119万-9.7%16.161.92
09/091,5291,5381,5051,522-1.04%16,300131億6586万-7.59%16.611.98
09/061,5341,5491,5301,538-0.26%12,300133億426万-7.07%16.782
09/051,5711,5771,5181,542-1.41%33,300133億3886万-7.33%16.832
09/041,6081,6081,5581,564-3.16%23,400135億2917万-6.52%17.072.03
09/031,6431,6501,6111,615-1.7%7,700139億7034万-3.98%17.622.1
09/021,6791,6791,6371,643-2.14%12,700142億1255万-2.67%17.932.13
08/301,6521,7081,6291,679+3.13%26,400145億2396万-0.71%18.322.18
08/291,6951,6961,6051,628-4.4%38,400140億8280万-3.73%17.762.11
08/281,7271,7281,6861,703-0.53%12,600147億3157万+0.59%18.582.21
08/271,7011,7221,6821,712+3.13%21,000148億943万+1.12%18.682.22
08/261,6601,6971,6241,660-2.01%33,900143億5961万-1.95%18.112.16
08/231,7101,7101,6711,694+0.3%15,700146億5372万-0.18%18.482.2
08/221,6861,7081,6741,6890%16,900146億1047万-0.53%18.432.19
08/211,6981,7051,6821,689-0.35%28,800146億1047万-0.76%18.432.19
08/201,6801,7011,6621,695+1.74%15,900146億6237万-0.7%18.52.2
08/191,6801,6911,6521,666+1.03%16,600144億1151万-2.69%18.182.16
08/161,6501,6801,6281,649-0.06%20,900142億6445万-4.18%17.992.14
08/151,6011,6591,6011,6500%19,500142億7310万-4.62%182.14
08/141,6821,7151,6391,650-1.84%42,600142億7310万-5.06%182.14
08/131,6471,6811,6401,681+0.06%19,800145億4127万-3.72%18.342.18
08/091,6941,7111,6761,680+0.84%36,000145億3261万-4.11%18.332.18
08/081,6691,6861,6601,666+0.91%19,300144億1151万-5.23%18.182.16
08/071,6831,6831,6371,651-0.48%9,600142億8175万-6.51%18.022.14
08/061,5861,6741,5841,659+0.48%99,300143億5096万-6.59%18.12.15
08/051,7071,7191,6251,651-3.68%64,500142億8175万-7.66%18.022.14
08/021,7311,7331,6591,714-2.94%87,700148億2673万-4.88%18.72.23
08/011,7641,8421,7441,766-0.39%175,400152億7655万-2.54%19.272.29
07/311,7621,8001,7031,773-0.39%98,300153億3710万-2.58%19.352.3
07/301,8011,8191,7481,7800%55,700153億9765万-2.68%19.422.31
07/291,7621,8081,7501,780+4.09%129,200153億9765万-3.1%19.422.31
07/261,6801,7261,6661,710+2.09%65,700147億9213万-7.42%18.662.22
07/251,7541,7541,6571,675-1.12%60,500144億8936万-9.99%18.282.18
07/241,6931,7061,6751,6940%24,500146億5372万-9.65%18.482.2
07/231,7201,7201,6741,694-1.51%44,800146億5372万-10.28%18.482.2
07/221,7561,7561,6921,720-1.99%31,900148億7863万-9.66%18.772.23
07/191,7241,7671,6911,755+2.03%57,700151億8139万-8.45%19.152.28