株価チャート

2019/09/04~2020/02/04

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
02/042,1772,2342,1772,233+2.57%91,200575億7714万+3.86%55.031.19
02/032,1512,1882,1452,177-0.41%37,200561億3320万+1.3%53.651.16
01/312,1672,1932,1652,186+0.92%49,800563億6526万+1.72%53.871.17
01/302,1792,1792,1482,166-0.64%37,500558億4957万+0.74%53.381.16
01/292,1562,1802,1562,180+0.83%34,500562億1055万+1.35%53.721.16
01/282,1322,1662,1152,162+1.22%52,900557億4643万+0.51%53.281.16
01/272,1402,1402,1122,136-0.37%37,000550億7603万-0.74%52.641.14
01/242,1602,1602,1432,144-0.69%30,500552億8230万-0.37%52.831.15
01/232,1522,1592,1412,159+0.47%34,400556億6907万+0.23%53.21.15
01/222,1272,1572,1222,149+1.22%46,300554億1123万-0.23%52.961.15
01/212,1262,1342,1212,123-0.38%19,200547億4083万-1.53%52.321.13
01/202,1262,1412,1262,131-0.37%30,600549億4710万-1.34%52.511.14
01/172,1592,1592,1352,139-0.37%23,100551億5338万-1.06%52.711.14
01/162,1522,1592,1452,147-0.37%26,900553億5966万-0.83%52.911.15
01/152,1552,1592,1452,155+0.33%51,500555億6594万-0.51%53.11.15
01/142,1422,1492,1332,148+0.33%30,000553億8544万-0.92%52.931.15
01/102,1372,1452,1302,141+0.05%23,000552億495万-1.38%52.761.14
01/092,0962,1432,0962,140+2.84%56,000551億7917万-1.52%52.741.14
01/082,1012,1082,0592,081-1.65%59,900536億5787万-4.32%51.281.11
01/072,0722,1182,0702,116+1.63%54,500545億6033万-2.8%52.141.13
01/062,0932,1052,0752,082-1.93%65,800536億8366万-4.41%51.311.11
2019
12/302,1502,1502,1222,123-1.62%69,400547億4083万-2.61%45.341.15
12/272,1722,1772,1452,158-1.55%286,000556億4329万-1.01%46.091.17
12/262,1802,1922,1692,192+0.32%288,400565億1997万+0.64%46.811.19
12/252,1952,1952,1812,185-0.64%67,400563億3947万+0.46%46.661.18
12/242,1892,1992,1862,199+0.32%46,500567億46万+1.2%46.961.19
12/232,2122,2162,1922,192-0.45%87,000565億1997万+1.01%46.811.19
12/202,1912,2122,1912,202+0.87%90,800567億7781万+1.57%47.031.19
12/192,1772,1882,1752,183-0.09%27,700562億8791万+0.83%46.621.18
12/182,1832,1892,1632,185+0.28%56,400563億3947万+1.06%46.661.18
12/172,1592,1802,1592,179+1.07%83,900561億8477万+0.93%46.531.18
12/162,1822,1882,1562,156-1.19%193,900555億9172万0%46.041.17
12/132,1872,1952,1682,182+0.51%92,900562億6212万+1.21%46.61.18
12/122,2002,2032,1632,171-0.78%89,000559億7849万+0.79%46.361.18
12/112,2172,2282,1852,188-1.31%90,500564億1683万+1.58%46.731.18
12/102,1992,2292,1972,217+1.37%103,600571億6458万+3.02%47.351.2
12/092,2142,2182,1872,187-0.91%146,400563億9104万+1.77%46.71.18
12/062,1972,2142,1952,207+0.87%73,500569億674万+2.79%47.131.19
12/052,2082,2122,1812,188-0.77%60,200564億1683万+2.1%46.731.18
12/042,2022,2082,1912,2050%48,600568億5517万+2.99%47.091.19
12/032,1962,2172,1852,205-0.41%65,200568億5517万+3.23%47.091.19
12/022,1742,2222,1742,214+2.03%91,200570億8723万+3.85%47.281.2
11/292,1472,1772,1472,170+1.45%95,300559億5271万+1.97%46.341.17
11/282,1452,1462,1372,139+0.05%65,600551億5338万+0.66%45.681.16
11/272,1342,1432,1322,138+0.28%24,500551億2760万+0.71%45.661.16
11/262,1272,1372,1162,132+0.24%49,300549億7289万+0.52%45.531.15
11/252,1302,1442,1212,127+0.47%29,900548億4396万+0.42%45.421.15
11/222,1002,1232,0952,117+0.33%44,000545億8612万0%45.211.15
11/212,1152,1182,0832,110-0.47%74,700544億563万-0.28%45.061.14
11/202,1402,1442,1202,120-0.66%29,100546億6347万+0.19%45.271.15
11/192,1402,1452,1282,134-0.05%33,200550億2446万+0.99%45.571.16
11/182,1322,1412,1262,135+0.28%57,800550億5024万+1.14%45.591.16
11/152,1102,1302,1102,129+0.9%49,200548億9553万+0.95%45.471.15
11/142,1102,1312,1062,110+0.24%25,700544億563万+0.14%45.061.14
11/132,1262,1262,1052,105-0.75%30,000542億7670万0%44.951.14
11/122,1422,1422,1192,121-0.98%43,500546億8926万+0.86%45.31.15
11/112,1552,1632,1422,142-0.28%37,000552億3073万+2%45.741.16
11/082,1682,1702,1402,148-0.23%80,200553億8544万+2.43%45.871.16
11/072,1482,1592,1432,153+0.51%18,500555億1437万+2.82%45.981.17
11/062,1492,1492,1362,142-0.33%20,900552億3073万+2.54%45.741.16
11/052,1492,1672,1462,149+0.56%34,500554億1123万+3.07%45.891.16
11/012,1062,1502,1062,137+1.67%51,800551億181万+2.59%45.641.16
10/312,1382,1382,1012,102-1.73%37,500541億9935万+1.06%44.891.14
10/302,0952,1392,0842,139+2.99%53,100551億5338万+2.94%45.681.16
10/292,0912,1002,0662,077-1.1%52,000535億5473万+0.14%44.361.12
10/282,1102,1112,0982,100-0.57%14,700541億4778万+1.25%44.851.14
10/252,1032,1122,0972,112+0.76%19,600544億5719万+1.93%45.11.14
10/242,1032,1132,0962,096-0.33%13,700540億4464万+1.26%44.761.13
10/232,0842,1042,0822,103+1.01%17,000542億2513万+1.64%44.911.14
10/212,0582,0892,0582,082+1.22%14,400536億8366万+0.77%44.461.13
10/182,0932,0932,0532,057-1.72%31,700530億3904万-0.34%43.931.11
10/172,0982,1052,0882,093-0.62%21,100539億6729万+1.55%44.71.13
10/162,1002,1152,0962,106+0.48%33,100543億249万+2.43%44.971.14
10/152,0812,0982,0802,096+1.5%31,700540億4464万+2.19%44.761.13
10/112,0792,0812,0612,065-0.19%22,600532億4532万+0.93%44.11.12
10/102,0992,0992,0692,069-1.43%18,900533億4845万+1.32%44.181.12
10/092,0682,0992,0622,099+1.3%51,300541億2199万+2.99%44.831.14
10/082,0582,0722,0542,072+1.07%25,100534億2581万+1.92%44.251.12
10/072,0582,0652,0412,050-0.19%18,200528億5855万+1.03%43.781.11
10/042,0512,0592,0372,054-0.72%15,100529億6168万+1.48%43.861.11
10/032,0502,0692,0352,069+0.15%18,900533億4845万+2.43%44.181.12
10/022,0492,0772,0492,066+0.68%24,900532億7110万+2.58%44.121.12
10/012,0402,0682,0402,052+1.08%14,500529億1012万+2.19%43.821.11
09/302,0612,0612,0262,030-1.5%19,600523億4285万+1.25%43.351.1
09/272,0762,0762,0492,061-1.06%24,300531億4218万+2.95%44.011.12
09/262,0702,0852,0672,083+1.17%38,000537億944万+4.2%44.481.13
09/252,0612,0672,0462,059+0.24%21,100530億9061万+3.21%43.971.11
09/242,0482,0642,0442,054+0.29%15,400529億6168万+3.16%43.861.11
09/202,0602,0662,0432,048-1.06%15,900528億698万+3.02%43.741.11
09/192,0652,0722,0522,070+0.88%18,400533億7424万+4.33%44.211.12
09/182,0652,0692,0402,052-0.63%12,800529億1012万+3.64%43.821.11
09/172,0712,0712,0502,065-0.24%21,800532億4532万+4.5%44.11.12
09/132,0442,0702,0362,070+2.02%38,500533億7424万+4.97%44.211.12
09/122,0302,0402,0092,0290%33,400523億1707万+3.15%43.331.1
09/111,9942,0291,9902,029+2.06%24,600523億1707万+3.41%43.331.1
09/101,9751,9941,9701,988+0.66%12,400512億5990万+1.53%42.451.08
09/091,9621,9751,9601,975+0.71%10,700509億2470万+0.97%42.181.07
09/061,9821,9821,9601,961-1.06%12,500505億6371万+0.31%41.881.06
09/051,9701,9931,9681,982+0.71%19,000511億519万+1.38%42.331.07
09/041,9611,9771,9521,968+0.25%8,300507億4420万+0.72%42.031.07