株価チャート

2019/09/09~2020/02/07

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
20215/1, 株式併合 10→1
202010/22, 株式併合 1.05→1
20208/12, 株式分割 1→1.36
2020
02/07208208201208+3.85%171,08397億4317万-0.33%-1.05
02/06208216201201-3.7%385,76593億8231万-3.56%-1.02
02/052082082012080%151,11097億4317万+0.15%-1.05
02/042012082012080%310,81397億4317万+0.15%-1.05
02/032082082012080%138,48697億4317万+0.15%-1.05
01/312082162012080%288,94897億4317万+0.64%-1.05
01/302162162012080%206,94597億4317万+0.64%-1.05
01/292082162082080%131,61797億4317万+0.64%-1.05
01/282082162012080%237,89597億4317万+0.15%-1.05
01/272082162012080%277,82897億4317万+0.15%-1.05
01/242082082012080%143,19197億4317万+0.15%-1.05
01/232082162012080%282,64997億4317万+0.15%-1.05
01/222082082012080%119,46097億4317万+0.15%-1.05
01/212082162012080%188,86597億4317万+0.15%-1.05
01/202082162012080%405,15597億4317万-0.33%-1.05
01/17208216208208-3.57%199,20797億4317万-0.33%-1.05
01/16208216208216+3.7%148,388101億403万+3.37%-1.09
01/152162162082080%142,41397億4317万-0.33%-1.05
01/142082162082080%174,31097億4317万-0.33%-1.05
01/10208216208208-3.57%156,50297億4317万-0.33%-1.05
01/09216216208216+3.7%122,233101億403万+3.37%-1.09
01/08208216201208-3.57%490,67097億4317万-0.33%-1.05
01/07208216201216+3.7%350,823101億403万+2.87%-1.09
01/06201208201208+3.85%111,38597億4317万-0.8%-1.05
2019
12/302012082012010%93,46093億8231万-4.47%-1.02
12/272012081932010%181,32293億8231万-4.47%-1.02
12/262012081932010%804,52993億8231万-4.93%-1.02
12/252012081932010%1,216,73493億8231万-5.38%-1.02
12/242012082012010%920,34693億8231万-5.82%-1.02
12/23208208201201-3.7%811,57993億8231万-5.82%-1.02
12/202082162012080%647,18597億4317万-2.65%-1.05
12/19208216208208-3.57%517,22797億4317万-2.65%-1.05
12/18208216208216+3.7%445,126101億403万+0.95%-1.09
12/172082162082080%457,81497億4317万-2.65%-1.05
12/162162162082080%317,98097億4317万-3.11%-1.05
12/13224224208208-3.57%402,36897億4317万-3.11%-1.05
12/122162242162160%318,460101億403万+0.48%-1.09
12/112242242162160%260,979101億403万+0.95%-1.09
12/102162242162160%290,801101億403万+0.95%-1.09
12/092162242082160%593,190101億403万+1.9%-1.09
12/06208224208216+3.7%514,933101億403万+2.87%-1.09
12/052162162082080%245,03797億4317万-0.8%-1.05
12/04216216208208-3.57%255,74397億4317万-0.33%-1.05
12/03208216208216+3.7%280,977101億403万+3.86%-1.09
12/02216216208208-3.57%199,00097億4317万+0.64%-1.05
11/292082162082160%214,035101億403万+4.87%-1.09
11/282162242082160%360,375101億403万+5.38%-1.09
11/272242242162160%282,481101億403万+5.9%-1.09
11/262162242162160%179,455101億403万+6.42%-1.09
11/25224224216216-3.45%284,917101億403万+6.95%-1.09
11/222242312162240%1,599,544104億6489万+11.88%-1.13
11/21216224208224+7.41%1,537,799104億6489万+13.01%-1.13
11/20208216208208-3.57%109,68797億4317万+5.75%-1.05
11/19208216208216+3.7%239,503101億403万+10.79%-1.09
11/182162162082080%178,56197億4317万+7.38%-1.05
11/15224224201208-6.9%861,20697億4317万+7.94%-1.05
11/142312392242240%849,269104億6489万+17.15%-1.13
11/13224262216224+3.57%3,045,969104億6489万+18.39%-1.13
11/12216216208216+3.7%412,594101億403万+14.91%-1.09
11/112082162012080%502,51697億4317万+12%-1.05
11/082162312012080%2,734,76897億4317万+12.61%-1.05
11/07193208193208+8%670,22997億4317万+12.61%-1.05
11/06185201177193+8.7%1,217,91390億2146万+4.83%-0.98
11/051771851771770%380,46482億9974万-3.03%-0.9
11/01185193177177-8%200,50482億9974万-3.56%-0.9
10/31185193185193+4.17%195,77390億2146万+4.83%-1.66
10/301851931851850%465,08586億6060万+0.64%-1.59
10/29193193185185-4%106,48686億6060万+0.64%-1.59
10/281931931851930%112,96690億2146万+4.83%-1.66
10/25185193177193+4.17%490,50190億2146万+4.83%-1.66
10/241851931851850%331,17486億6060万+0.64%-1.59
10/23193193177185-4%721,04886億6060万+0.09%-1.59
10/21185193177193+4.17%286,73290億2146万+3.7%-1.66
10/18185185177185+4.35%493,02986億6060万-0.44%-1.59
10/17185185177177-4.17%619,59182億9974万-5.1%-1.53
10/16177201177185+4.35%1,528,53286億6060万-0.98%-1.59
10/151771851771770%469,16882億9974万-5.61%-1.53
10/111771851701770%495,07782億9974万-5.61%-1.53
10/101771851771770%448,05582億9974万-6.11%-1.53
10/091771851771770%512,06882億9974万-6.11%-1.53
10/081771851771770%234,26682億9974万-6.6%-1.53
10/071771851771770%143,45082億9974万-7.09%-1.53
10/04185185177177-4.17%280,38182億9974万-7.09%-1.53
10/031771851771850%106,81086億6060万-3.56%-1.59
10/021851851771850%105,28186億6060万-4.06%-1.59
10/011851931771850%211,59886億6060万-4.06%-1.59
09/301851931771850%286,53786億6060万-4.55%-1.59
09/271851931851850%179,98786億6060万-4.55%-1.59
09/261851931851850%113,70586億6060万-5.04%-1.59
09/251851931851850%156,22986億6060万-5.52%-1.59
09/24193193177185-4%531,40686億6060万-5.52%-1.59
09/20185193185193+4.17%102,33890億2146万-2.09%-1.66
09/19193201185185-4%266,55286億6060万-6%-1.59
09/181932011931930%198,31390億2146万-2.58%-1.66
09/17193201185193-7.41%798,48990億2146万-3.07%-1.66
09/132012162012080%477,39897億4317万+4.68%-1.79
09/12201208201208+3.85%363,56397億4317万+4.68%-1.79
09/112012011932010%150,85193億8231万+0.81%-1.73
09/10201201193201+4%125,25393億8231万+0.81%-1.73
09/092012011931930%76,54690億2146万-3.07%-1.66