株価チャート

2019/08/26~2020/01/24

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
2020
01/242,3482,3682,3352,3390%8,600131億3933万-0.43%6.660.85
01/232,3762,3842,3392,339-1.27%7,200131億3933万-0.55%6.660.85
01/222,3382,4202,3382,369+1.28%7,000133億785万+0.55%6.740.86
01/212,3532,3532,3282,339-0.34%2,900131億3933万-0.89%6.660.85
01/202,3482,3572,3402,347+0.95%5,100131億8427万-0.8%6.680.86
01/172,3262,3262,3252,325+0.09%500130億6068万-1.98%6.620.85
01/162,3332,3332,3232,323-0.43%2,300130億4945万-2.23%6.610.85
01/152,3522,3582,3302,333-1.02%6,600131億562万-1.89%6.640.85
01/142,3602,3692,3512,357+0.43%1,700132億4044万-0.97%6.710.86
01/102,3682,3682,3472,347-0.38%1,300131億8427万-1.43%6.680.86
01/092,3602,3802,3562,356-0.17%2,400132億3483万-1.17%6.710.86
01/082,3572,3732,3552,360-0.21%3,200132億5730万-1.05%6.720.86
01/072,3702,3752,3652,365-0.21%1,900132億8538万-0.92%6.730.86
01/062,3892,3892,3392,370+0.3%4,000133億1347万-0.71%6.750.86
2019
12/302,3412,3882,3402,363+1.63%1,400132億7415万-1.05%6.730.86
12/272,3282,3432,3222,3250%3,400130億6068万-2.68%6.620.85
12/262,3302,3352,3252,325-0.17%2,600130億6068万-2.76%6.620.85
12/252,3262,3452,3252,329+0.04%2,700130億8315万-2.67%6.630.85
12/242,3302,3802,3152,328-0.26%7,200130億7754万-2.8%6.630.85
12/232,3372,3502,3302,334-0.26%6,700131億1124万-2.63%6.640.85
12/202,3342,3692,3342,340-0.26%3,800131億4495万-2.46%6.660.85
12/192,3682,3972,3462,346-1.43%7,000131億7865万-2.21%6.680.86
12/182,4202,4392,3802,380+0.42%15,300133億6965万-0.75%6.770.87
12/172,4102,4102,3672,370-1.74%10,900133億1347万-1.09%6.750.86
12/162,4172,4252,4042,412-0.58%5,000135億4941万+0.71%6.870.88
12/132,4402,4502,4182,426-0.57%3,200136億2805万+1.38%6.910.89
12/122,4512,4752,4402,440-1.21%2,600137億670万+2.09%6.940.89
12/112,4942,4942,4442,470-0.56%3,600138億7522万+3.48%7.030.9
12/102,4922,5222,4362,484-0.28%7,400139億5387万+4.28%7.070.91
12/092,4202,5792,4202,491+3.1%16,900139億9319万+4.75%7.090.91
12/062,3722,4182,3702,416+1.68%6,100135億7188万+1.81%6.880.88
12/052,3882,3882,3762,376-0.25%1,600133億4718万+0.17%6.760.87
12/042,3902,3982,3802,382-0.5%1,500133億8088万+0.29%6.780.87
12/032,3972,4092,3922,394-0.71%3,000134億4829万+0.88%6.810.87
12/022,3902,4162,3902,411+0.67%8,700135億4379万+1.73%6.860.88
11/292,3942,3952,3742,3950%1,700134億5391万+1.23%6.820.87
11/282,3902,3952,3792,395+0.59%2,300134億5391万+1.35%6.820.87
11/272,3892,3892,3712,381-0.38%1,600133億7526万+0.98%6.780.87
11/262,3852,3902,3722,390+0.21%2,100134億2582万+1.57%6.80.87
11/252,3732,3852,3692,385+0.51%3,100133億9773万+1.58%6.790.87
11/222,3822,3822,3702,373-0.38%1,100133億3032万+1.28%6.750.87
11/212,3822,3822,3822,382+0.17%300133億8088万+1.84%6.780.87
11/202,4172,4172,3712,378+0.34%2,200133億5841万+1.84%6.770.87
11/192,3992,3992,3702,370-0.63%700133億1347万+1.67%6.750.86
11/182,3692,3882,3692,385+1.97%5,900133億9773万+2.49%6.790.87
11/152,3362,4052,3312,339+0.65%10,500131億3933万+0.73%6.660.85
11/142,3252,3452,3112,324-0.13%3,000130億5507万+0.22%6.610.85
11/132,3492,3562,3272,327-0.89%1,100130億7192万+0.47%6.620.85
11/122,3482,3482,3482,348-0.51%100131億8989万+1.51%6.680.86
11/112,3562,3602,3322,360+0.21%2,100132億5730万+2.16%6.720.86
11/082,3632,3852,3552,355-0.3%2,800132億2921万+2.12%6.70.86
11/072,3882,3882,3572,362+0.43%900132億6853万+2.56%6.720.86
11/062,3762,3762,3522,352-1.3%2,000132億1236万+2.31%6.690.86
11/052,4052,4052,3542,383+0.8%2,200133億8650万+3.74%6.780.87
11/012,3942,3942,3612,364-1.25%1,600132億7977万+3.19%6.730.86
10/312,4232,4302,3752,394-1.64%3,200134億4829万+4.72%6.810.87
10/302,3542,4342,3532,434+3.57%3,400136億7299万+6.75%6.930.89
10/292,3102,3502,3102,350+1.91%2,200132億112万+3.34%6.690.86
10/282,2772,3862,2712,306-0.17%9,400129億5395万+1.54%6.560.84
10/252,3302,3302,2982,310-0.35%10,300129億7642万+1.76%6.570.84
10/242,2902,3202,2902,318+2.11%7,300130億2136万+2.2%6.60.85
10/232,2772,2782,2702,270-0.35%1,500127億5172万+0.18%6.460.83
10/212,2522,2792,2522,278+1.29%900127億9666万+0.62%6.480.83
10/182,2572,2752,2492,249-0.35%3,000126億3375万-0.53%6.40.82
10/172,2782,2782,2572,257-0.92%2,300126億7869万0%6.420.82
10/162,2992,2992,2752,278-0.74%1,900127億9666万+1.06%6.480.83
10/152,2842,2972,2802,295+0.79%2,200128億9216万+2%6.530.84
10/112,2692,2802,2602,277+0.35%800127億9104万+1.38%6.480.83
10/102,2602,2812,2602,269+0.4%500127億4610万+1.16%6.460.83
10/092,2582,2622,2582,260+0.09%500126億9555万+0.89%6.430.82
10/082,2762,2852,2582,258+0.31%900126億8431万+0.89%6.430.82
10/072,2592,2592,2512,251+0.09%800126億4499万+0.67%6.410.82
10/042,2662,2672,2492,249-0.75%1,100126億3375万+0.63%6.40.82
10/032,2752,3002,2662,266-0.44%1,200127億2925万+1.43%6.450.83
10/022,2502,2782,2502,276+0.66%1,600127億8543万+1.97%6.480.83
10/012,2662,2792,2592,261-0.7%1,400127億116万+1.44%6.440.82
09/302,2852,2852,2772,277-0.39%700127億9104万+2.29%6.480.83
09/272,2462,2882,2462,286+1.78%2,300128億4160万+2.79%6.510.83
09/262,2362,2762,2362,246+0.58%1,800126億1690万+1.13%6.390.82
09/252,2542,2562,2202,233-0.93%2,300125億4387万+0.59%6.360.81
09/242,2802,2802,2232,254-0.66%1,900126億6184万+1.62%6.420.82
09/202,2852,2852,2632,269-0.66%2,300127億4610万+2.44%6.460.83
09/192,2802,2872,2802,284+0.26%1,400128億3037万+3.12%6.50.83
09/182,2692,2952,2682,278+0.4%2,300127億9666万+2.89%6.480.83
09/172,2492,2692,2482,269+0.89%2,900127億4610万+2.67%6.460.83
09/132,2372,2502,2302,249+0.54%2,300126億3375万+1.44%6.40.82
09/122,2002,2372,1992,237+1.5%1,400125億6634万+0.54%6.370.82
09/112,1612,2072,1572,204+2.42%4,000123億8097万-1.34%6.270.8
09/102,1712,1762,1262,152-0.83%7,100120億8886万-4.06%6.130.79
09/092,1822,1852,1682,170-0.55%2,700121億8997万-3.73%6.180.79
09/062,2002,2022,1822,182-0.68%2,800122億5738万-3.71%6.210.8
09/052,1992,2002,1822,197+0.23%2,000123億4164万-3.56%6.250.8
09/042,2002,2002,1902,192-0.41%2,100123億1356万-4.32%6.240.8
09/032,2072,2072,1952,201-0.41%3,500123億6411万-4.51%6.260.8
09/022,2112,2202,2012,210-0.05%1,400124億1467万-4.62%6.290.81
08/302,2102,2192,2102,211-0.36%1,600124億2029万-5.11%6.290.81
08/292,2192,2192,2192,219-0.27%100124億6523万-5.33%6.320.81
08/282,2102,2272,2012,225+0.68%1,500124億9893万-5.6%6.330.81
08/272,2052,2332,2052,210+0.23%400124億1467万-6.67%6.290.81
08/262,2182,2182,1902,205+0.68%600123億8658万-7.39%6.280.8