株価チャート

2019/08/23~2020/02/06

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
02/06460472456460+0.88%5,20022億2640万+0.22%9.490.51
02/05460460455456-2.56%1,30022億704万-0.87%9.410.5
02/04465468465468+3.77%30022億6512万+1.96%9.660.52
02/034474514474510%90021億8284万-1.53%9.310.5
01/31453453448451-0.22%90021億8284万-1.53%9.310.5
01/30447456447452+1.57%1,90021億8768万-1.09%9.330.5
01/29445450444445-1.11%1,40021億5380万-2.63%9.180.49
01/28446450440450-1.75%5,30021億7800万-1.32%9.280.5
01/27517517457458-8.4%22,90022億1672万+0.44%9.450.51
01/24468532465500+10.62%40,40024億2000万+10.13%10.320.55
01/234554564524520%70021億8768万0%9.330.5
01/224504524504520%1,10021億8768万0%9.330.5
01/21447452447452+0.22%80021億8768万+0.22%9.330.5
01/20450453449451+0.45%60021億8284万0%9.310.5
01/17451456449449-0.66%1,00021億7316万-0.44%9.260.5
01/16452452451452-2.16%90021億8768万+0.22%9.330.5
01/15460462460462-0.43%80022億3608万+2.67%9.530.51
01/14464464464464+2.2%40022億4576万+3.34%9.570.51
01/10459459454454-0.87%80021億9736万+1.34%9.370.5
01/09458458458458-1.72%10022億1672万+2.46%9.450.51
01/084664664664660%20022億5544万+4.25%9.610.52
01/06466466466466-0.21%3,20022億5544万+4.25%9.610.52
2019
12/30470482467467-0.64%1,50022億6028万+4.71%9.640.52
12/27491493466470-1.05%8,90022億7480万+5.38%9.70.52
12/26469475453475+1.28%8,90022億9900万+6.74%9.80.53
12/25450470450469+3.76%4,10022億6996万+5.87%9.680.52
12/24444455444452+1.8%4,00021億8768万+2.26%9.330.5
12/23438444438444+1.37%2,20021億4896万+0.45%9.160.49
12/20437440437438+0.69%2,90021億1992万-0.9%9.040.48
12/18435435435435-0.46%10021億540万-1.81%8.980.48
12/17433437433437+0.69%20021億1508万-1.35%9.020.48
12/16434438430434+0.7%80021億56万-2.25%8.950.48
12/13435435431431-0.23%20020億8604万-2.93%8.890.48
12/12432432432432-1.59%2,20020億9088万-2.7%8.910.48
12/11439439439439-0.9%2,30021億2476万-1.35%9.060.49
12/10444444443443+0.45%20021億4412万-0.67%9.140.49
12/09440443440441-0.68%5,00021億3444万-1.12%9.10.49
12/06446446444444-0.45%50021億4896万-0.67%9.160.49
12/05447447445446+0.45%1,30021億5864万-0.22%9.20.49
12/04444444444444+2.07%20021億4896万-0.89%9.160.49
12/03440440435435-0.91%90021億540万-2.9%8.980.48
12/02444444439439-1.13%20021億2476万-2.01%9.060.49
11/29445445444444+1.83%80021億4896万-0.89%9.160.49
11/28437445436436-2.02%2,00021億1024万-2.46%90.48
11/27456456445445-3.89%4,50021億5380万-0.45%9.180.49
11/26470470461463+1.09%2,70022億4092万+3.58%9.550.51
11/25451476451458+1.78%1,50022億1672万+2.92%9.450.51
11/22447453446450+2.51%1,20021億7800万+1.35%9.280.5
11/21440440439439-1.79%50021億2476万-0.9%9.060.49
11/19447447447447+0.45%20021億6348万+0.9%9.220.49
11/18445445445445+0.23%1,10021億5380万+0.68%9.180.49
11/154444444444440%60021億4896万+0.68%9.160.49
11/14442450442444-1.33%1,90021億4896万+0.68%9.160.49
11/13453453450450-0.66%40021億7800万+2.04%9.280.5
11/12453453453453+0.89%10021億9252万+2.72%9.350.5
11/08451452443449+1.58%90021億7316万+2.05%9.260.5
11/07442442442442+0.45%20021億3928万+0.68%9.120.49
11/06446446440440-1.79%70021億2960万+0.46%9.080.49
11/05458458440448-1.75%4,50021億6832万+2.52%9.240.5
11/014564564564560%10022億704万+4.59%9.410.5
10/31451456451456+1.33%30022億704万+5.07%9.410.5
10/30451456450450-3.02%80021億7800万+4.17%9.280.5
10/28469469450464-1.28%4,80022億4576万+7.66%9.570.51
10/25448470448470+5.86%1,80022億7480万+9.56%9.70.52
10/24440445440444+2.3%1,40021億4896万+4.23%9.160.49
10/23438438434434+0.93%60021億56万+2.12%8.950.48
10/214304334304300%70020億8120万+1.42%8.870.48
10/18436436430430-1.15%1,00020億8120万+1.65%8.870.48
10/17438446435435+1.16%50021億540万+3.08%8.980.48
10/16427430427430+1.18%50020億8120万+2.14%8.870.48
10/15425427425425-0.47%30020億5700万+1.19%8.770.47
10/11427427427427-0.23%30020億6668万+1.67%8.810.47
10/08424428424428+0.71%60020億7152万+2.15%8.830.47
10/07441441425425-1.16%80020億5700万+1.43%8.770.47
10/04430430430430+0.94%10020億8120万+2.63%8.870.48
10/03421426421426-2.52%30020億6184万+1.67%8.790.47
10/02441441437437-0.91%30021億1508万+4.3%9.020.48
10/01440441440441-1.34%20021億3444万+5.25%9.10.49
09/27450450447447+3%3,60021億6348万+6.94%9.220.49
09/26426434426434+2.84%1,50021億56万+4.08%8.950.48
09/254224224224220%1,10020億4248万+1.44%8.710.47
09/24420426420422+1.44%90020億4248万+1.2%8.710.47
09/20415416415416+1.22%40020億1344万0%8.580.46
09/19410411410411-0.24%30019億8924万-1.44%8.480.45
09/184104124094120%60019億9408万-1.44%8.50.46
09/17412412412412-0.24%40019億9408万-1.67%8.50.46
09/13413413413413-0.24%10019億9892万-1.67%8.520.46
09/12413414413414+0.24%70020億376万-1.9%8.540.46
09/11410413408413+0.98%3,30019億9892万-2.36%8.520.46
09/104094094094090%70019億7956万-3.99%8.440.45
09/09409409409409+0.49%30019億7956万-5.1%8.440.45
09/06410411407407-0.73%50019億6988万-6%8.40.45
09/05410410410410+0.99%70019億8440万-5.53%8.460.45
09/04407407401406-2.17%1,60019億6504万-6.88%8.380.45
09/03410415410415+1.72%40020億860万-4.82%8.560.46
09/02408408408408-1.69%90019億7472万-6.42%8.420.45
08/29415415415415-1.89%20020億860万-4.82%8.560.46
08/27430430422423-0.47%4,00020億4732万-2.76%8.730.47
08/26423430423425-0.93%1,60020億5700万-2.07%8.770.47
08/23418429418429-0.46%1,00020億7636万-1.15%8.850.47