株価チャート

2019/09/02~2020/01/31

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2020
01/319751,0449611,024+6.39%987,805471億4413万-2.36%9.582.08
01/30966972943963+0.12%243,022443億1167万-8.31%9.011.96
01/299931,006962962-1.22%236,431442億5720万-8.77%91.95
01/28973980960973-1.5%235,755448億190万-7.91%9.111.98
01/27947995940988+3.09%372,307454億8278万-6.69%9.252.01
01/24993993957959-2.76%335,972441億2102万-9.48%8.971.95
01/231,0041,006982986-2.46%470,496453億7384万-6.91%9.222
01/221,0481,0539921,011-6.26%770,471465億1772万-4.57%9.462.05
01/211,0651,0871,0401,078+0.72%466,947496億2253万+2.09%10.092.19
01/201,1121,1121,0701,070-3.42%332,930492億6847万+1.75%10.012.17
01/171,1231,1231,0911,108-1.16%276,822510億1152万+5.95%10.372.25
01/161,1071,1621,1051,121+0.96%434,668516億1070万+7.71%10.492.28
01/151,1281,1331,0791,111-3.6%447,850511億2047万+7.41%10.392.26
01/141,0401,1881,0241,152+11.13%1,425,515530億2693万+12.18%10.782.34
01/101,0541,0541,0251,037-2.67%310,622477億1607万+1.74%9.72.11
01/091,0821,0821,0571,065+0.17%227,305490億2336万+5.04%9.962.16
01/081,0871,0871,0401,063-2.18%286,455489億4165万+5.7%9.952.16
01/071,0791,0961,0731,087+1.49%226,798500億3106万+8.81%10.172.21
01/061,0671,0801,0491,071-0.82%132,834492億9571万+8.07%10.022.18
2019
12/301,0801,0931,0721,080+0.33%195,533497億424万+9.74%10.12.19
12/271,0711,0791,0641,076+1.22%123,708495億4082万+10.28%10.072.19
12/261,0591,0801,0531,063+0.39%214,123489億4165万+9.73%9.952.16
12/251,0511,0761,0471,0590%132,158487億5100万+10.22%9.912.15
12/241,0541,0641,0361,059+0.06%149,227487億5100万+11.02%9.912.15
12/231,0471,0641,0221,059+0.51%209,729487億2377万+11.9%9.92.15
12/201,0641,0641,0391,0530%153,283484億7865万+12.29%9.852.14
12/191,0341,0631,0341,053+2.01%250,289484億7865万+13.13%9.852.14
12/181,0251,0501,0161,033+1.22%369,603475億2542万+11.99%9.662.1
12/179941,0309941,020+2.8%390,390469億5348万+11.49%9.542.07
12/169801,001972992+1.82%230,178456億7343万+9.28%9.282.02
12/13975998954975+0.73%365,378448億5637万+7.92%9.121.98
12/12947975934967+1.74%254,683445億2955万+7.61%9.051.97
12/11964980944951-1.41%241,839437億6696万+6.24%8.91.93
12/10935969932964+3.56%239,811443億9337万+8.13%9.021.96
12/09976976924931-3.97%441,935428億6820万+4.65%8.711.89
12/06956982950970+2.18%361,322446億3849万+9.09%9.071.97
12/05951957929949+0.12%319,748436億8526万+6.88%8.881.93
12/04941954925948+0.88%243,867436億3079万+6.75%8.871.93
12/03902944899940+3.39%444,639432億4949万+5.94%8.791.91
12/02875910867909+3.5%286,793418億3326万+2.58%8.51.85
11/29886886864878-0.2%213,109404億1703万-0.67%8.221.78
11/28895908873880-0.93%214,968404億9874万-0.47%8.231.79
11/27900900884888-0.92%185,055408億8003万+0.93%8.311.8
11/26892905888896+0.46%275,132412億6132万+2.45%8.391.82
11/25899912884892+0.53%279,695410億7068万+2.8%8.351.81
11/22882900878888+1.97%305,890408億5280万+2.97%8.31.8
11/21876880853870-0.47%143,481400億6297万+1.68%8.141.77
11/20876892866875-0.07%273,273402億5362万+2.77%8.181.78
11/19862876856875+2.14%290,680402億8086万+3.2%8.191.78
11/18859862843857-0.48%193,505394億3656万+1.16%8.021.74
11/15851867840861+2.03%338,676396億2721万+1.89%8.051.75
11/14853859841844-0.97%177,788388億3739万+0.21%7.891.71
11/138528538388520%207,363392億1868万+1.44%7.971.73
11/12857867836852-1.3%400,023392億1868万+1.56%7.971.73
11/11858879855863-0.21%271,076397億3615万+3.14%8.081.75
11/08882882851865-1.88%407,966398億1786万+3.6%8.091.76
11/078598828508820%531,505405億8044万+5.84%8.251.79
11/06870889860882-3.12%527,618405億8044万+6.35%8.251.79
11/05898910886910+0.07%473,876418億8773万+10.31%8.511.85
11/01931931890909-3.94%677,521418億6050万+10.91%8.511.85
10/31915957915947+2.24%558,207435億7632万+16.17%8.861.92
10/30920941918926-0.45%685,126426億2308万+14.75%8.661.88
10/29899937896930+2.34%539,110428億1373万+16.27%8.71.89
10/28859915856909+3.57%516,802418億3326万+14.61%8.51.85
10/25859880844878+0.47%568,178403億8980万+11.64%8.211.78
10/24792874792873+11.99%1,154,946401億9915万+11.97%8.171.77
10/23769782764780+3.62%396,136358億9599万+0.76%7.31.58
10/21740765740753+2.25%231,530346億4317万-2.5%7.041.53
10/18746764735736-0.72%219,362338億8058万-4.4%6.891.5
10/17735746728741+0.16%215,475341億2570万-3.59%6.941.51
10/16760765738740-0.71%287,469340億7123万-3.62%6.931.5
10/15790814735746-6.87%597,584343億1635万-2.8%6.981.51
10/11814817759801-3.77%800,891368億4922万+4.52%7.491.63
10/10808847795832+2.33%385,151382億9269万+9.04%7.781.69
10/09798825798813+1.93%229,840374億2116万+7.12%7.611.65
10/08789815789798+0.67%232,882367億1304万+5.65%7.461.62
10/07799806788792-2.62%286,793364億6793万+5.36%7.411.61
10/04796821790814+1.85%255,528374億4840万+8.77%7.611.65
10/03817817796799-3.43%223,587367億6752万+7.37%7.471.62
10/02797837796827+2.34%318,058380億7480万+11.79%7.741.68
10/01792822784808+2.71%339,352372億328万+9.97%7.561.64
09/30790798775787+1.14%259,246362億2281万+7.81%7.361.6
09/27776785749778-0.98%323,297358億1428万+7.18%7.281.58
09/26775801771786+0.61%290,511361億6834万+8.84%7.351.6
09/25754785747781+3.61%456,469359億5046万+8.63%7.311.59
09/247637687517540%225,108346億9764万+5.29%7.051.53
09/20757772750754-0.16%311,636346億9764万+5.73%7.051.53
09/19736755729755+2.57%230,854347億5211万+6.19%7.061.53
09/18721743717736+1.55%296,764338億8058万+3.82%6.891.5
09/17723733716725+0.82%199,251333億6312万+2.38%6.781.47
09/13716722705719+0.5%163,592330億9076万+1.69%6.731.46
09/12716735713715+0.08%258,063329億2735万+1.19%6.691.45
09/11709715690715-0.49%205,166329億12万+1.1%6.691.45
09/10707725707718+1%209,560330億6353万+1.46%6.721.46
09/09721721707711-0.91%157,677327億3671万+0.6%6.651.44
09/06708723707718-0.82%166,634330億3629万+1.52%6.721.46
09/05715724711724+0.49%185,393333億864万+2.5%6.771.47
09/047127227047200%131,144331億4523万+2.29%6.741.46
09/03721724705720-0.98%116,103331億4523万+2.58%6.741.46
09/02717730708727+1.24%230,685334億7206万+3.89%6.81.48