株価チャート

2019/08/07～2020/01/07

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
01/071,7401,7551,7301,739-0.06%29,900225億4612万+0.29%7.480.73
01/061,7331,7511,7111,740-0.68%37,200225億5908万+0.46%7.490.73
2019
12/301,7701,7701,7491,752-0.96%26,000227億1466万+1.21%7.540.74
12/271,7551,7711,7521,769+1.38%41,300229億3507万+2.31%7.610.74
12/261,7291,7451,7261,745+1.34%26,100226億2391万+1.16%7.510.73
12/251,7291,7351,7221,722-0.4%38,900223億2571万-0.06%7.410.72
12/241,7311,7451,7291,729-0.46%13,900224億1647万+0.46%7.440.73
12/231,7411,7451,7341,737-0.57%21,700225億2019万+0.99%7.480.73
12/201,7471,7511,7371,7470%14,400226億4984万+1.57%7.520.73
12/191,7391,7531,7341,747+0.52%24,300226億4984万+1.57%7.520.73
12/181,7511,7511,7311,738-0.97%22,900225億3315万+1.11%7.480.73
12/171,7411,7551,7321,755+0.86%24,000227億5356万+2.09%7.550.74
12/161,7401,7481,7341,7400%40,900225億5908万+1.28%7.490.73
12/131,7501,7551,7341,740-0.06%43,600225億5908万+1.4%7.490.73
12/121,7551,7551,7381,741-0.4%24,900225億7205万+1.63%7.490.73
12/111,7441,7481,7321,748+0.46%20,200226億6280万+2.22%7.520.73
12/101,7341,7481,7341,7400%17,900225億5908万+1.93%7.490.73
12/091,7591,7681,7381,740-0.57%32,500225億5908万+2.11%7.490.73
12/061,7411,7531,7391,750+0.52%31,700226億8873万+2.94%7.530.73
12/051,7111,7421,7111,741+1.75%39,200225億7205万+2.65%7.490.73
12/041,7001,7111,6901,711+0.23%18,500221億8310万+1.06%7.360.72
12/031,6901,7141,6821,707+0.35%20,200221億3124万+1.01%7.350.72
12/021,6731,7041,6611,701+1.07%23,500220億5345万+0.83%7.320.71
11/291,6841,6961,6801,6830%20,300218億2008万-0.06%7.240.71
11/281,7101,7101,6761,683-1.12%16,800218億2008万+0.06%7.240.71
11/271,7061,7131,6951,702-0.06%19,400220億6641万+1.31%7.320.71
11/261,6921,7191,6921,703+0.24%19,600220億7938万+1.55%7.330.71
11/251,6951,7211,6801,699+1.13%36,400220億2752万+1.55%7.310.71
11/221,6711,6891,6711,680-0.59%19,900217億8118万+0.6%7.230.71
11/211,6711,6921,6701,690+0.6%43,000219億1083万+1.44%7.270.71
11/201,6991,6991,6671,680-1.41%27,700217億8118万+1.02%7.230.71
11/191,7191,7321,7041,704-2.01%35,600220億9234万+2.71%7.330.72
11/181,7541,7541,7201,739-0.46%32,800225億4612万+5.08%7.480.73
11/151,7011,7541,7011,747+1.57%56,600226億4984万+6.01%7.520.73
11/141,7231,7291,7111,7200%39,600222億9978万+4.88%7.40.72
11/131,7351,7381,7151,720-0.58%45,100222億9978万+5.33%7.40.72
11/121,7051,7461,7051,730+2.31%85,900224億2943万+6.46%7.450.73
11/111,6881,7121,6831,691+0.42%84,000219億2380万+4.64%7.280.71
11/081,6751,6871,6691,684+1.02%38,200218億3304万+4.66%7.250.71
11/071,6601,6731,6541,667+0.42%33,700216億1264万+3.99%7.170.7
11/061,6681,6701,6531,660-0.18%56,700215億2188万+4.01%7.140.7
11/051,6601,6691,6521,663+0.36%31,700215億6078万+4.53%7.160.7
11/011,6461,6591,6291,657+0.61%23,200214億8299万+4.54%7.130.7
10/311,6601,6601,6421,647-0.54%19,300213億5334万+4.24%7.090.69
10/301,6371,6601,6251,656+1.53%70,900214億7002万+5.08%7.130.69
10/291,6391,6391,6241,631+0.25%17,000211億4590万+3.82%7.020.68
10/281,6391,6391,6171,627-0.55%17,400210億9404万+3.9%70.68
10/251,6401,6401,6271,636+0.37%18,300212億1072万+4.8%7.040.69
10/241,6351,6351,6101,630-0.31%32,300211億3293万+4.69%7.020.68
10/231,6211,6371,6061,635+0.74%37,300211億9776万+5.28%7.040.69
10/211,6151,6311,6151,623+0.5%22,700210億4218万+4.84%6.980.68
10/181,6101,6161,6071,615+0.56%30,900209億3846万+4.67%6.950.68
10/171,6021,6091,6001,606+0.12%29,300208億2177万+4.42%6.910.67
10/161,6101,6221,6011,6040%38,200207億9584万+4.56%6.90.67
10/151,6011,6141,5911,604+0.88%54,800207億9584万+4.91%6.90.67
10/111,5861,5901,5691,590+0.38%36,900206億1433万+4.33%6.840.67
10/101,5761,5841,5671,584+0.83%20,300205億3654万+4.21%6.820.66
10/091,5571,5711,5541,571+0.9%34,400203億6800万+3.63%6.760.66
10/081,5471,5591,5471,557+0.71%37,900201億8649万+2.98%6.70.65
10/071,5161,5461,5081,546+1.71%41,000200億4387万+2.45%6.650.65
10/041,5001,5221,4971,520+1.54%29,400197億678万+0.93%6.540.64
10/031,4941,4981,4841,497-1.77%38,300194億859万-0.4%6.440.63
10/021,5141,5261,5021,524+0.07%56,500197億5864万+1.53%6.560.64
10/011,5191,5321,5191,523+1.53%20,600197億4568万+1.67%6.550.64
09/301,5171,5171,4891,500-1.45%30,800194億4748万+0.27%6.460.63
09/271,5441,5441,5101,522-0.46%20,000197億3271万+1.87%6.550.64
09/261,5381,5441,5231,529-0.26%46,000198億2347万+2.55%6.580.64
09/251,5331,5351,5201,533+0.26%21,300198億7533万+2.96%6.60.64
09/241,5251,5391,5221,529-0.07%24,900198億2347万+2.89%6.580.64
09/201,5201,5321,5111,530+0.99%25,100198億3643万+3.17%6.580.64
09/191,5111,5221,5111,515+0.26%21,000196億4196万+2.3%6.520.64
09/181,5201,5311,5081,511-0.92%42,300195億9010万+2.16%6.50.63
09/171,5111,5351,5111,525+0.2%52,500197億7161万+3.32%6.560.64
09/131,5201,5271,5071,522+0.93%56,600197億3271万+3.33%6.550.64
09/121,5001,5211,5001,508+0.47%66,000195億5120万+2.79%6.490.63
09/111,4981,5021,4951,501+0.4%40,000194億6045万+2.6%6.460.63
09/101,5001,5051,4901,495-0.33%24,900193億8266万+2.47%6.430.63
09/091,4851,5001,4851,500+1.01%18,900194億4748万+3.02%6.460.63
09/061,4911,5001,4851,485-0.13%7,400192億5301万+2.2%6.390.62
09/051,4801,5031,4801,487+0.47%29,900192億7894万+2.48%6.40.62
09/041,4801,4901,4801,480-0.8%19,800191億8818万+2.07%6.370.62
09/031,4781,4931,4751,492+0.95%27,700193億4376万+2.9%6.420.63
09/021,4711,4851,4681,478+0.34%37,000191億6225万+2.07%6.360.62
08/301,4721,4761,4591,473+0.14%28,300190億9743万+1.73%6.340.62
08/291,4551,4751,4551,471+1.1%30,700190億7150万+1.66%6.330.62
08/281,4571,4681,4451,455+0.9%35,200188億6406万+0.62%6.260.61
08/271,4621,4621,4381,4420%24,800186億9551万-0.21%6.210.61
08/261,4631,4631,4291,442-1.64%40,500186億9551万-0.21%6.210.61
08/231,4641,4691,4541,466+0.14%13,500190億667万+1.38%6.310.62
08/221,4571,4671,4521,464+0.69%14,800189億8074万+1.46%6.30.61
08/211,4701,4701,4411,454-1.16%26,900188億5109万+0.83%6.260.61
08/201,4681,4741,4601,471+1.17%24,700190億7150万+2.01%6.330.62
08/191,4721,4741,4511,454-0.21%20,200188億5109万+0.9%6.260.61
08/161,4731,4741,4481,457-0.61%24,500188億8999万+1.11%6.270.61
08/151,4461,4751,4371,466-0.61%37,700190億667万+1.73%6.310.62
08/141,4981,4981,4551,475+1.86%64,200191億2336万+2.5%6.350.62
08/131,4661,4661,4311,448+1.47%45,600187億7330万+0.7%6.230.61
08/091,4291,4541,4221,427+2.29%43,300185億104万-0.83%6.140.6
08/081,4091,4271,3931,395-0.14%46,000180億8616万-3.19%60.59
08/071,4011,4161,3871,397-0.29%24,700181億1209万-3.25%6.010.59