株価チャート

2019/08/26~2020/01/24

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
01/242,1512,1582,0362,116-2.13%233,400185億1001万+24.47%48.921.96
01/232,2502,2532,1002,162-1.95%296,600189億1240万+29.54%49.982
01/222,0952,2102,0782,205+7.82%346,000192億8855万+34.7%50.982.04
01/211,9802,1101,9682,045+3.44%248,100178億8892万+27.65%47.281.89
01/201,9202,0051,9081,977+3.45%181,300172億9408万+25.6%45.711.83
01/171,9131,9231,8861,911+1.33%136,400167億1674万+23.37%44.181.77
01/161,8951,9241,8471,886+3.29%173,200164億9805万+23.51%43.61.75
01/151,8551,9391,8181,826-1.78%236,600159億7319万+21.25%42.221.69
01/141,6201,8771,6131,859+12.19%522,400162億6186万+25.1%42.981.72
01/101,6501,6831,6341,657+0.42%118,200144億9484万+13.03%38.311.53
01/091,5881,6661,5881,650+4.43%142,000144億3360万+13.56%38.151.53
01/081,6201,6201,5101,580-1.68%160,300138億2127万+9.72%36.531.46
01/071,5561,6401,5561,607+2.75%92,700140億5746万+12.38%37.151.49
01/061,5371,5671,4941,564+1.3%81,900136億8131万+10.14%36.161.45
2019
12/301,5701,6041,5381,544-0.52%87,900135億635万+9.35%35.71.43
12/271,7061,7061,5241,552-8.97%597,900135億7634万+10.46%35.881.44
12/261,5201,7401,5201,705+12.17%410,300149億1472万+22.13%39.421.58
12/251,4881,5261,4781,520+3.54%99,600132億9641万+10.14%35.141.41
12/241,4151,4681,4151,468+4.78%79,400128億4153万+6.92%33.941.36
12/231,4801,4811,4001,401-5.4%168,700122億5544万+2.41%32.391.3
12/201,4831,4991,4581,481-1.13%78,300129億5525万+8.5%34.241.37
12/191,5141,5411,4501,498-1.19%163,700131億396万+10.31%34.631.39
12/181,4101,5191,4101,516+7.9%266,000132億6142万+12.38%35.051.4
12/171,3801,4111,3751,405+2.7%92,600122億9043万+4.77%32.481.3
12/161,3481,3831,3481,368+1.48%33,400119億6677万+2.32%31.631.27
12/131,3491,3551,3431,348+0.6%33,900117億9182万+0.97%31.171.25
12/121,3401,3481,3091,340+0.07%59,400117億2184万+0.53%30.981.24
12/111,3731,3731,3381,339-1.11%30,800117億1309万+0.6%30.961.24
12/101,3461,3601,3411,354+1.35%29,000118億4430万+1.8%31.31.25
12/091,3761,3781,3291,336-2.91%105,200116億8684万+0.53%30.891.24
12/061,3461,3801,3461,376+2.08%36,300120億3675万+3.69%31.811.27
12/051,3501,3931,3451,348+0.52%72,200117億9182万+1.81%31.171.25
12/041,3211,3441,3211,341+0.07%21,200117億3058万+1.59%311.24
12/031,3301,3501,3031,340+0.22%120,900117億2184万+1.75%30.981.24
12/021,3321,3411,3321,337+0.38%23,700116億9559万+1.75%30.911.24
11/291,3281,3321,3211,332+0.08%17,800116億5185万+1.45%30.81.23
11/281,3551,3611,3221,331-1.92%45,100116億4311万+1.37%30.771.23
11/271,3501,3741,3451,357+0.44%39,700118億7055万+3.35%31.371.26
11/261,3811,3901,3491,351-1.67%34,500118億1806万+2.89%31.231.25
11/251,3211,3741,3211,374+3.7%51,200120億1926万+4.65%31.771.27
11/221,3191,3331,3051,325+0.45%50,400115億9062万+1.15%30.631.23
11/211,3351,3471,3031,319-1.2%27,300115億3813万+0.61%30.491.22
11/201,3671,3671,3281,335-1.18%37,000116億7810万+1.75%30.861.24
11/191,3401,3541,3231,351+1.2%52,300118億1806万+3.13%31.231.25
11/181,3031,3381,3001,335+3.01%56,900116億7810万+2.3%30.861.24
11/151,2831,3011,2771,296+1.01%42,500113億3694万-0.38%29.961.2
11/141,3061,3081,2801,283-1.16%37,800112億2322万-1.23%29.661.19
11/131,3191,3191,2971,298-1.59%43,300113億5443万+0.15%30.011.2
11/121,3091,3241,3051,319+1.54%30,500115億3813万+2.01%30.491.22
11/111,3021,3091,2961,299-0.15%19,800113億6318万+0.78%30.031.2
11/081,2981,3111,2981,301+0.39%19,800113億8068万+1.09%30.081.2
11/071,3181,3181,2871,296-1.67%51,000113億3694万+0.86%29.961.2
11/061,3351,3351,3181,318-0.3%35,000115億2939万+2.89%30.471.22
11/051,3271,3271,3031,322+1.77%26,200115億6438万+3.52%30.561.22
11/011,2821,3011,2611,299+0.85%42,000113億6318万+2.28%30.031.2
10/311,2471,2951,2471,288+2.88%72,200112億6696万+2.06%29.781.19
10/301,2721,2721,2421,252-1.26%42,000109億5204万-0.24%28.951.16
10/291,2841,2851,2651,268-0.31%23,100110億9201万+1.52%29.321.17
10/281,3041,3061,2721,272-1.55%43,400111億2700万+2.42%29.411.18
10/251,3201,3281,2751,292-3%65,900113億195万+4.53%29.871.2
10/241,3281,3401,3171,3320%55,500116億5185万+8.47%30.81.23
10/231,3701,3931,3191,332-1.84%47,900116億5185万+9.18%30.81.23
10/211,3681,3741,3461,357-0.95%33,100118億7055万+11.96%31.371.26
10/181,3141,3701,3011,370+5.96%110,600119億8426万+13.98%31.671.27
10/171,3351,3461,2751,293-4.15%119,100113億1070万+8.47%29.891.2
10/161,3451,4381,3221,349+0.3%218,100118億56万+13.74%31.191.25
10/151,2721,3571,2501,345+5.74%194,200117億6557万+14.37%31.11.24
10/111,2431,2781,2391,272+2.25%79,300111億2700万+9.09%29.411.18
10/101,2361,2801,2311,244+1.06%91,000108億8206万+7.52%28.761.15
10/091,2361,2461,2251,231-0.57%35,900107億6834万+6.95%28.461.14
10/081,2161,2401,2161,238+2.82%57,300108億2958万+8.12%28.621.15
10/071,2361,2511,2021,204-2.51%71,700105億3216万+5.61%27.841.11
10/041,2211,2391,2191,235+1.56%34,500108億333万+8.71%28.551.14
10/031,2321,2351,2121,216-2.72%77,000106億3713万+7.42%28.111.13
10/021,2371,2761,2371,250-0.79%110,300109億3455万+10.52%28.91.16
10/011,2001,2601,1901,260+5.35%150,800110億2202万+11.7%29.131.17
09/301,2011,2011,1681,196-1.48%75,600104億6217万+6.22%27.651.11
09/271,1461,2141,1421,214+6.96%110,600106億1963万+7.72%28.071.12
09/261,1121,1481,1121,135+2.25%34,00099億2857万+0.8%26.241.05
09/251,1121,1281,0931,110-0.09%34,20097億988万-1.68%25.661.03
09/241,0961,1261,0941,111+1.37%36,30097億1863万-1.94%25.691.03
09/201,1021,1021,0731,096-0.99%45,70095億8741万-3.61%25.341.01
09/191,0981,1131,0981,107+0.64%20,90096億8363万-2.98%25.591.02
09/181,1151,1151,0941,100-1.35%22,00096億2240万-3.93%25.431.02
09/171,1201,1201,1021,115-0.54%15,80097億5362万-2.96%25.781.03
09/131,1241,1281,1121,121-0.88%21,60098億610万-2.78%25.921.04
09/121,1261,1321,1091,131+1.16%35,20098億9358万-2.25%26.151.05
09/111,1111,1231,1051,118-0.18%27,80097億7986万-3.7%25.851.03
09/101,1311,1401,1171,120-1.15%31,20097億9735万-3.95%25.891.04
09/091,1101,1411,1041,133+2.81%46,30099億1107万-3.08%26.191.05
09/061,0891,1081,0841,102+2.04%37,80096億3990万-6.21%25.481.02
09/051,0801,1001,0781,080+0.93%38,60094億4745万-8.63%24.971
09/041,0781,0861,0661,070-1.56%29,90093億5997万-10.23%24.740.99
09/031,0851,0941,0621,087+0.56%49,20095億868万-9.49%25.131.01
09/021,1001,1001,0721,081-1.73%33,80094億5620万-10.73%24.991
08/301,1181,1181,0871,100-0.36%57,80096億2240万-9.98%25.431.02
08/291,1451,1651,1001,104-3.41%69,50096億5739万-10.61%25.521.02
08/281,1831,1831,1431,143-3.38%75,20099億9855万-8.34%26.431.06
08/271,1931,1991,1761,183-0.17%28,300103億4846万-5.74%27.351.09
08/261,1821,1911,1711,185-1.99%33,500103億6595万-5.73%27.41.1