株価チャート

2019/08/09~2020/01/10

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
202110/1, 株式分割 1→2
2020
01/101,1991,2011,1651,170-2.34%21,800168億588万-1.27%11.621.03
01/091,1981,2141,1941,198+0.04%7,000172億807万+1.1%11.91.05
01/081,1961,2121,1931,198-1.24%5,000172億89万+1.14%11.891.05
01/071,1801,2131,1801,213+2.8%4,400174億1635万+2.32%12.041.06
01/061,1701,1801,1631,180+0.77%2,800169億4233万-0.46%11.721.04
2019
12/301,1841,1841,1711,171+0.56%2,200168億1306万-1.39%11.631.03
12/271,1631,1641,1631,164-0.64%2,000167億1969万-1.94%11.561.02
12/261,1721,1841,1721,1720%2,200168億2742万-1.39%11.641.03
12/251,1651,1721,1651,172+0.56%3,800168億2742万-1.39%11.641.03
12/241,1591,1811,1521,165-1.27%2,400167億3406万-2.02%11.571.02
12/231,1951,1951,1781,180-1.21%1,400169億4952万-0.92%11.721.04
12/201,1811,1961,1671,195-0.95%14,000171億5779万+0.29%11.861.05
12/191,2071,2221,2061,206-0.74%1,800173億2298万+1.43%11.981.06
12/181,2211,2241,2151,2150%3,200174億5226万+2.45%12.071.07
12/171,2151,2151,2061,215+0.33%1,400174億5226万+2.79%12.071.07
12/161,2091,2211,1911,211+0.96%14,600173億9480万+2.71%12.031.06
12/131,2151,2151,1901,200-0.12%2,000172億2961万+2.35%11.911.05
12/121,1981,2201,1951,201+0.29%2,400172億5116万+3.09%11.931.05
12/111,2111,2241,1741,198+1.91%10,200172億89万+3.5%11.891.05
12/101,1731,1931,1731,175+0.6%4,200168億7770万+2.26%11.671.03
12/091,1691,1821,1681,168-0.09%3,400167億7715万+2.19%11.61.03
12/061,1331,1721,1331,169+1.61%3,200167億9151万+2.9%11.611.03
12/051,1551,1551,1501,151-0.26%800165億2578万+1.81%11.431.01
12/041,1541,1541,1541,154-2.12%200165億6887万+2.62%11.461.01
12/031,1561,1791,1561,179-0.21%2,200169億2797万+5.41%11.711.03
12/021,1701,1851,1601,181+0.13%2,600169億6388万+6.3%11.731.04
11/291,2071,2071,1801,180-2.24%2,400169億4233万+6.94%11.721.04
11/281,2251,2251,1981,207-1.07%5,800173億3016万+10.18%11.981.06
11/271,2191,2201,2111,220-0.04%3,400175億1689万+12.29%12.111.07
11/261,1851,2201,1851,220+3.39%6,600175億2408万+13.38%12.121.07
11/251,1821,1821,1721,180-0.3%1,400169億4952万+10.59%11.721.04
11/221,1841,1841,1841,184-0.42%400169億9979万+11.65%11.761.04
11/211,1771,1931,1721,189+0.38%1,800170億7161万+12.98%11.81.04
11/201,2101,2101,1841,184-2.15%4,000170億697万+13.41%11.761.04
11/191,2141,2151,1981,210+1.47%9,000173億8044万+16.8%12.021.06
11/181,1741,1931,1561,193+3.79%8,600171億2907万+16.11%11.841.05
11/151,1201,1491,1131,149+3.42%2,600165億423万+12.76%11.411.01
11/141,1321,1321,1001,111-0.45%3,800159億5840万+9.67%11.040.98
11/131,1451,1591,1011,116-2.58%6,400160億3022万+10.71%11.080.98
11/121,1261,1631,1131,146+9.77%57,400164億5396万+14.09%11.381.01
11/111,0351,0441,0051,044+3.16%25,400149億8883万+4.56%10.360.92
11/081,0001,0241,0001,012+1.15%16,400145億2918万+1.45%10.050.89
11/071,0151,0151,0001,000-1.72%2,400143億6400万+0.4%9.930.88
11/061,0011,0451,0001,018+1.29%9,800146億1537万+2.06%10.110.89
11/051,0121,0121,0011,005-0.74%4,000144億2863万+0.75%9.980.88
11/011,0071,0261,0071,012+1.25%3,200145億3636万+1.3%10.050.89
10/311,0001,0051,0001,000-0.55%3,600143億5681万-0.05%9.930.88
10/309951,0069941,005-0.2%2,200144億3582万+0.5%9.980.88
10/291,0001,0079981,007+0.7%1,000144億6454万+0.6%100.88
10/281,0001,0089911,000+1.27%3,600143億6400万-0.2%9.930.88
10/25983988983988+0.46%2,200141億8445万-1.45%9.810.87
10/24983983983983+0.36%400141億1981万-1.99%9.760.86
10/23980980980980+0.26%200140億6953万-2.44%9.730.86
10/21977977977977-1.81%600140億3362万-2.79%9.70.86
10/181,0051,015995995+1.02%6,200142億9218万-1.09%9.880.87
10/17995995984985-1.4%3,200141億4854万-2.18%9.780.86
10/16984999983999+1.37%2,400143億4963万-0.89%9.920.88
10/159869929869860%1,800141億5572万-2.33%9.790.86
10/111,0001,007986986-0.45%3,200141億5572万-2.43%9.790.86
10/10987990987990+0.3%60,000142億2036万-2.08%9.830.87
10/09983987983987-0.75%1,200141億7726万-2.47%9.80.87
10/071,0121,012987995-0.7%600142億8499万-1.73%9.880.87
10/049921,0029921,002+0.96%400143億8554万-1.04%9.950.88
10/031,0041,004992992-1.64%4,000142億4908万-2.07%9.850.87
10/021,0191,0191,0091,009+0.05%600144億8609万-0.64%10.020.89
10/011,0231,0231,0081,008+0.05%1,600144億7891万-0.69%10.010.88
09/301,0261,0261,0001,008-0.25%4,000144億7173万-0.84%10.320.96
09/271,0231,0231,0101,010-2.04%2,600145億764万-0.79%10.340.96
09/261,0441,0701,0261,031-0.96%8,200148億928万+1.08%10.560.98
09/251,0331,0491,0301,041+1.07%3,000149億5292万+2.06%10.660.99
09/241,0461,0461,0301,030+0.93%12,800147億9492万+1.08%10.550.98
09/201,0281,0421,0201,021-0.68%9,800146億5846万+0.05%10.450.97
09/191,0051,0281,0051,028+1.33%3,400147億5901万+0.54%10.520.98
09/181,0371,0371,0041,014+0.25%10,600145億6509万-0.98%10.380.97
09/171,0081,0331,0081,012+0.4%5,200145億2918万-1.51%10.360.96
09/131,0331,0331,0081,0080%400144億7173万-2.18%10.320.96
09/121,0091,0101,0061,008+0.05%1,200144億7173万-2.66%10.320.96
09/111,0111,0221,0071,007-0.25%1,800144億6454万-3.17%10.310.96
09/101,0131,0131,0101,010-0.3%600145億45万-3.58%10.340.96
09/091,0131,0131,0131,0130%200145億4355万-3.85%10.370.97
09/061,0211,0211,0131,013-0.83%400145億4355万-4.48%10.370.97
09/051,0191,0461,0191,021+0.2%2,200146億6564万-4.4%10.450.97
09/041,0101,0321,0071,019+0.99%1,400146億3691万-5.39%10.430.97
09/031,0061,0251,0051,009+0.2%4,000144億9327万-7%10.330.96
09/021,0031,0091,0031,007+1.41%800144億6454万-7.87%10.310.96
08/30993993993993+0.56%1,600142億6345万-9.89%10.170.95
08/291,0311,032978988-4.22%22,800141億8445万-11.2%10.110.94
08/281,0401,0431,0311,0310%2,800148億928万-8.11%10.560.98
08/271,0551,0551,0211,031+0.68%10,800148億928万-8.76%10.560.98
08/261,0211,0461,0211,024+0.34%3,000147億873万-9.94%10.480.98
08/231,0511,0621,0211,021-4.85%4,200146億5846万-10.87%10.450.97
08/221,0861,0861,0321,073+1.08%4,600154億539万-6.98%10.981.02
08/211,0231,0611,0231,061+4.74%12,000152億4020万-8.46%10.861.01
08/201,0511,0551,0131,013-1.27%4,200145億5073万-13.12%10.370.97
08/191,0471,0491,0021,026-2.66%11,800147億3746万-12.68%10.50.98
08/161,0501,0621,0391,054-1.59%6,400151億3965万-10.83%10.791
08/151,0491,1121,0431,071-0.14%8,600153億8384万-9.92%10.971.02
08/141,1031,1031,0631,073-1.83%1,400154億539万-10.25%10.981.02
08/131,0841,0931,0381,093+0.41%5,400156億9267万-8.96%11.191.04
08/091,1051,1291,0881,088-3.42%4,800156億2803万-9.78%11.141.04