株価チャート

2019/09/24~2020/02/21

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
20211/1, 株式分割 1→2
2020
02/21955973941943-1.26%33,000113億1000万+4.14%7.040.9
02/20937969937955+2.63%62,600114億5400万+5.59%7.130.91
02/19922940922930+0.92%38,000111億6000万+2.99%6.950.88
02/18928929906922-0.7%47,200110億5800万+2.16%6.880.88
02/17922934909928+5.28%139,400111億3600万+2.88%6.930.88
02/14868882863882+1.56%30,800105億7800万-2.27%6.580.84
02/13868876856868+0.23%31,200104億1600万-3.88%6.480.82
02/12891893865866-2.7%46,200103億9200万-4.31%6.470.82
02/10892896886890-0.22%10,000106億8000万-1.77%6.650.85
02/07890898887892+0.17%12,400107億400万-1.65%6.660.85
02/06885895880891-0.06%34,400106億8600万-1.82%6.650.85
02/058989008888910%11,200106億9200万-1.76%6.660.85
02/04886892876891+1.37%20,800106億9200万-1.66%6.660.85
02/03878887877879-0.9%16,200105億4800万-2.98%6.570.84
01/31898902887887-1.39%17,200106億4400万-2.21%6.630.84
01/30887901878900+1.58%31,800107億9400万-0.83%6.720.85
01/29894894880886-0.39%23,000106億2600万-2.48%6.610.84
01/28879895875889-0.22%35,800106億6800万-2.2%6.640.84
01/27907923891891-2.89%25,800106億9200万-2.09%6.660.85
01/24940943906918-2.5%92,000110億1000万+0.71%6.850.87
01/23925945920941+1.73%36,200112億9200万+3.41%7.030.89
01/22924933924925+0.11%10,000111億+1.87%6.910.88
01/21923925918924+0.76%13,200110億8800万+1.87%6.90.88
01/20913930911917+0.16%11,000110億400万+1.21%6.850.87
01/17919919912916-0.33%12,000109億8600万+1.16%6.840.87
01/16929931914919-1.13%11,000110億2200万+1.6%6.860.87
01/15922936922929+0.81%15,200111億4800万+2.99%6.940.88
01/14916925912922+0.66%13,600110億5800万+2.39%6.880.88
01/10926926911916-0.11%14,600109億8600万+1.84%6.840.87
01/09934934913917+1.05%31,000109億9800万+2.06%6.850.87
01/08917922907907-2.16%23,800108億8400万+1%6.780.86
01/07888932888927+4.63%62,600111億2400万+3.34%6.920.88
01/06890900886886-2.85%21,400106億3200万-1.12%6.620.84
2019
12/30898912886912+1.5%31,200109億4400万+1.67%6.810.87
12/27889900889899+1.24%12,400107億8200万+0.06%6.710.85
12/26876888876888+1.37%30,600106億5000万-1.17%6.630.84
12/25886886876876-1.24%13,800105億600万-2.61%6.540.83
12/24888891875887-0.56%28,600106億3800万-1.5%6.620.84
12/23904905882892-1.98%40,200106億9800万-1.05%6.660.85
12/20920920908910+0.39%25,800109億1400万+0.72%6.790.86
12/19907915905906-0.11%24,000108億7200万+0.33%6.770.86
12/18919923905907-1.84%30,800108億8400万+0.33%6.780.86
12/17907926906924+1.93%31,600110億8800万+2.21%6.90.88
12/16899908898907+0.39%25,400108億7800万+0.17%6.770.86
12/13909909894903+1.12%48,400108億3600万-0.22%6.750.86
12/12898908893893-0.5%56,800107億1600万-1.33%6.670.85
12/11896902893898+0.06%69,800107億7000万-1.05%6.70.85
12/10900908892897+0.84%502,200107億6400万-1.21%6.70.85
12/09885897884890+0.4%153,600106億7400万-2.25%6.640.85
12/06881886880886+0.62%37,400106億3200万-2.74%6.620.84
12/05883891878881-0.23%41,600105億6600万-3.56%6.580.84
12/04875885875883+0.63%34,600105億9000万-3.66%6.590.84
12/03874887869877-4%155,200105億2400万-4.26%6.550.83
12/02897914897914+1.16%5,400109億6200万-0.38%6.820.87
11/29890911886903+1.4%13,600108億3600万-1.53%6.750.86
11/28905905890891-1.71%5,600106億8600万-2.78%6.650.85
11/27915915906906-0.6%3,400108億7200万-1.2%6.770.86
11/26921922910912-0.98%6,400109億3800万-0.49%6.810.87
11/25909923900921+1.99%9,000110億4600万+0.6%6.880.87
11/22907913899903-0.44%6,600108億3000万-1.26%6.740.86
11/21899913878907-0.33%18,400108億7800万-0.71%6.770.86
11/20920920907910-1.14%13,200109億1400万-0.27%6.790.86
11/19925931920920-0.59%6,200110億4000万+1.1%6.870.87
11/18924926918926+0.11%5,600111億600万+2.04%6.910.88
11/15915928915925+1.09%9,200110億9400万+2.15%6.910.88
11/14925930915915-1.14%10,800109億7400万+1.27%6.830.87
11/13927934916925-0.22%17,000111億+2.66%6.910.88
11/12910932910927+1.76%18,800111億2400万+3.23%6.920.88
11/11913916902911-0.38%13,400109億3200万+1.67%6.810.87
11/08932932913915-1.77%16,400109億7400万+2.29%6.830.87
11/07928933916931+0.32%12,800111億7200万+4.37%6.950.88
11/06944947921928-1.12%16,800111億3600万+4.39%6.930.88
11/05934947931939+0.64%15,200112億6200万+5.93%7.010.89
11/01925934907933-0.11%13,200111億9000万+5.61%6.970.89
10/31960965930934-1.43%26,400112億200万+6.08%6.970.89
10/30906947901947+5.34%57,400113億6400万+8.11%7.070.9
10/29902907899899-0.22%6,800107億8800万+3.1%6.720.85
10/28901902893901+0.67%15,200108億1200万+3.68%6.730.86
10/258968978848950%13,400107億4000万+3.35%6.690.85
10/24898902894895-0.33%9,800107億4000万+3.71%6.690.85
10/23890912889898+0.84%18,200107億7600万+4.42%6.710.85
10/21882894882891+1.02%11,200106億8600万+3.91%6.650.85
10/18885892878882-1.12%8,400105億7800万+3.34%6.580.84
10/17880892871892+1.42%6,600106億9800万+4.88%6.660.85
10/16885892879879-0.57%14,400105億4800万+3.9%6.570.84
10/15871886864884+1.73%25,200106億800万+4.99%6.60.84
10/11860875853869+2.12%16,600104億2800万+3.58%6.490.83
10/10861863851851-1.1%6,200102億1200万+1.79%6.360.81
10/09863865855861-1.32%15,400103億2600万+3.05%6.430.82
10/08870879868872+0.06%12,600104億6400万+4.81%6.510.83
10/07879879858872+1.46%15,800104億5800万+5%6.510.83
10/04858867855859+0.53%7,600103億800万+3.87%6.420.82
10/03856858845855-1.78%14,200102億5400万+3.58%6.380.81
10/02855882855870+1.4%22,400104億4000万+5.84%6.50.83
10/01854871854858+0.06%11,400102億9600万+4.76%6.410.82
09/30851860850858+0.59%8,400102億9000万+4.96%6.410.81
09/27865870850853-1.16%20,800102億3000万+4.6%6.370.81
09/26866867855863-0.12%16,400103億5000万+5.96%6.440.82
09/25842871840864+2.8%33,400103億6200万+6.34%6.450.82
09/24838847834840+0.42%18,800100億8000万+3.83%6.270.8