株価チャート

2019/09/06~2020/02/06

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
02/062,4452,4582,4432,450+0.2%5,800350億7126万+1.03%30.342.9
02/052,4702,4702,4192,445-0.53%14,300349億9968万+1.03%30.282.89
02/042,4202,4682,4202,458+1.86%8,800351億8577万+1.82%30.442.91
02/032,4012,4362,3912,413-1.47%12,700345億4161万+0.25%29.892.86
01/312,4102,4492,4082,449+1.49%8,700350億5694万+1.96%30.332.9
01/302,4502,4582,4052,413-1.27%10,800345億4161万+0.75%29.892.86
01/292,4282,4642,4252,444+0.78%6,900349億8537万+2.3%30.272.89
01/282,4002,4262,4002,425-0.21%11,300347億1339万+1.76%30.032.87
01/272,4002,4702,4002,430-2.17%24,800347億8496万+2.19%30.12.88
01/242,4822,4992,4752,484+0.4%13,100355億5796万+4.72%30.762.94
01/232,4702,4812,4562,474+0.16%7,100354億1481万+4.65%30.642.93
01/222,4422,4702,4422,470+1.06%10,600353億5755万+4.79%30.592.92
01/212,4352,4462,4332,444-0.24%5,700349億8537万+3.96%30.272.89
01/202,4382,4502,4272,450+1.2%8,600350億7126万+4.57%30.342.9
01/172,4422,4472,4212,421-0.86%9,600346億5613万+3.73%29.982.87
01/162,4462,4462,4352,442-0.16%11,600349億5674万+4.94%30.242.89
01/152,4682,4722,4462,446-0.89%12,100350億1400万+5.52%30.292.89
01/142,4352,4842,4352,468+1.61%28,200353億2892万+6.89%30.572.92
01/102,3992,4342,3942,429+1.42%18,700347億7064万+5.65%30.082.87
01/092,3782,3982,3782,395+0.8%14,000342億8394万+4.59%29.662.83
01/082,3862,3882,3402,376-0.04%16,000340億1196万+4.07%29.432.81
01/072,3682,3782,3602,377+0.76%9,800340億2627万+4.44%29.442.81
01/062,3462,3592,3462,359+0.55%11,100337億6861万+3.92%29.222.79
2019
12/302,3352,3592,3262,346+0.99%9,400335億8252万+3.62%29.062.78
12/272,3392,3402,3022,323-0.04%8,000332億5328万+2.88%28.772.75
12/262,3492,3492,3012,324+1.26%16,400332億6759万+3.2%28.782.75
12/252,2832,3012,2792,295+0.39%10,800328億5246万+2.18%28.422.72
12/242,2842,2862,2792,286+0.13%6,600327億2363万+2.01%28.312.71
12/232,2812,2892,2802,283+0.57%6,900326億8068万+2.06%28.282.7
12/202,2702,2712,2622,270-0.13%5,900324億9459万+1.66%28.112.69
12/192,2882,2902,2682,273-0.66%6,000325億3754万+1.93%28.152.69
12/182,2922,3012,2882,288-0.22%5,600327億5226万+2.69%28.342.71
12/172,2862,2972,2862,293+0.31%3,100328億2383万+3.06%28.42.71
12/162,3002,3052,2862,2860%6,300327億2363万+2.88%28.312.71
12/132,3102,3202,2802,286-0.52%11,400327億2363万+3.02%28.312.71
12/122,3062,3102,2582,298-1.16%15,800328億9541万+3.7%28.462.72
12/112,3792,3802,3012,325+3.43%60,000332億8191万+5.11%28.82.75
12/102,2242,2522,2222,248+1.08%10,800321億7967万+1.86%27.842.66
12/092,2302,2352,2242,224-0.09%5,800318億3611万+0.86%27.542.63
12/062,2222,2302,2182,226+0.32%4,200318億6474万+1.04%27.572.63
12/052,2202,2222,2172,219+0.09%2,400317億6454万+0.77%27.482.63
12/042,2142,2172,2132,217-0.05%2,900317億3591万+0.73%27.462.62
12/032,2112,2192,2112,218+0.14%3,600317億5022万+0.82%27.472.63
12/022,2132,2202,2112,215+0.05%2,800317億728万+0.77%27.432.62
11/292,2182,2202,2142,214-0.18%3,300316億9296万+0.77%27.422.62
11/282,2152,2182,2122,218+0.27%3,000317億5022万+0.96%27.472.63
11/272,2082,2122,2002,212+0.32%3,000316億6433万+0.73%27.42.62
11/262,2002,2052,1962,205+0.41%2,900315億6413万+0.5%27.312.61
11/252,1902,1962,1902,196+0.6%3,300314億3530万+0.14%27.22.6
11/222,1782,1902,1772,183+0.28%3,300312億4920万-0.37%27.042.58
11/212,1742,1772,1742,177+0.14%1,900311億6331万-0.64%26.962.58
11/202,1762,1782,1712,174-0.18%2,700311億2037万-0.73%26.932.57
11/192,1812,1892,1772,178-0.14%3,700311億7763万-0.5%26.972.58
11/182,2022,2022,1802,181-1.04%8,100312億2057万-0.37%27.012.58
11/152,2142,2172,2042,204-0.32%2,900315億4981万+0.73%27.32.61
11/142,2272,2302,2112,211-0.5%4,400316億5002万+1.19%27.382.62
11/132,2182,2222,2132,222+0.41%4,200318億748万+1.74%27.522.63
11/122,2132,2222,2132,213+0.05%4,500316億7865万+1.42%27.412.62
11/112,2102,2142,2102,212+0.18%2,800316億6433万+1.51%27.42.62
11/082,2032,2122,2002,208+0.23%4,800316億707万+1.42%27.352.61
11/072,1982,2122,1892,203+0.46%11,400315億3550万+1.29%27.282.61
11/062,1902,1962,1902,1930%3,200313億9235万+0.92%27.162.6
11/052,1962,1982,1892,193+0.18%2,900313億9235万+1.01%27.162.6
11/012,1882,1952,1862,189+0.05%1,600313億3509万+0.97%27.112.59
10/312,1912,1972,1882,188-0.36%2,300313億2078万+1.06%27.12.59
10/302,1852,1962,1852,196+0.5%2,300314億3530万+1.57%27.22.6
10/292,1902,1972,1852,185-0.23%3,700312億7783万+1.2%27.062.59
10/282,2122,2122,1902,190-0.09%4,500313億4941万+1.62%27.122.59
10/252,1992,2032,1912,192-0.32%5,100313億7804万+1.86%27.152.59
10/242,1992,1992,1902,199+0.18%4,000314億7824万+2.37%27.232.6
10/232,1802,1952,1762,195+1.29%6,100314億2098万+2.38%27.192.6
10/212,1722,1752,1662,167+0.05%3,200310億2017万+1.26%26.842.56
10/182,1622,1662,1582,166+0.19%2,700310億585万+1.4%26.832.56
10/172,1652,1702,1592,162-0.14%4,000309億4859万+1.36%26.782.56
10/162,1612,1652,1562,165+0.19%2,200309億9154万+1.69%26.812.56
10/152,1552,1622,1522,161+0.32%2,800309億3428万+1.65%26.762.56
10/112,1602,1642,1532,154-0.51%3,400308億3407万+1.51%26.682.55
10/102,1512,1652,1502,165+0.46%3,800309億9154万+2.22%26.812.56
10/092,1532,1612,1522,155+0.09%1,900308億4839万+1.99%26.692.55
10/082,1712,1712,1522,153-1.01%5,100308億1976万+2.04%26.672.55
10/072,1762,1762,1692,175+0.46%3,500311億3469万+3.18%26.942.57
10/042,1522,1652,1482,165+0.6%2,500309億9154万+2.9%26.812.56
10/032,1502,1612,1502,152-0.55%2,800308億544万+2.43%26.652.55
10/022,1622,1642,1502,164+0.19%2,300309億7722万+3.1%26.82.56
10/012,1542,1602,1492,160+0.51%3,300309億1996万+3.05%26.752.56
09/302,1442,1582,1432,149+0.56%4,300307億6250万+2.63%26.622.54
09/272,1212,1432,1212,137+0.75%6,000305億9072万+2.15%26.472.53
09/262,1302,1302,1212,121+0.24%4,300303億6169万+1.48%26.272.51
09/252,1222,1252,1162,116-0.05%4,400302億9011万+1.24%26.212.5
09/242,1102,1242,1102,117+0.76%7,000303億443万+1.34%26.222.51
09/202,1062,1092,0992,101+0.05%4,200300億7539万+0.62%26.022.49
09/192,1012,1052,0982,100-0.05%5,400300億6108万+0.53%26.012.49
09/182,0972,1042,0932,101+0.24%3,500300億7539万+0.53%26.022.49
09/172,0892,1042,0862,096+0.19%3,400300億382万+0.29%25.962.48
09/132,0862,1072,0862,092-0.38%4,400299億4656万+0.1%25.912.48
09/122,0942,1102,0932,100+1.06%8,300300億6108万+0.43%26.012.49
09/112,0852,0952,0772,078-0.34%9,100297億4615万-0.67%25.742.46
09/102,0692,0862,0692,085+0.77%2,900298億4635万-0.38%25.822.47
09/092,0592,0802,0592,069-0.24%4,700296億1732万-1.19%25.622.45
09/062,0762,0932,0742,074-0.1%5,600296億8889万-1.1%25.692.45