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
01/24790790768771-2.41%22,90012億5942万-8.65%-70.31
01/23806806790790-1.99%30,40012億9046万-7.39%-72.04
01/22808811805806-0.25%9,60013億1660万-6.39%-73.5
01/218088148078080%15,30013億1986万-6.91%-73.68
01/20810819808808-0.25%13,80013億1986万-7.76%-73.68
01/17816821808810-0.25%14,90013億2313万-8.37%-73.87
01/168128158108120%16,60013億2640万-8.97%-74.05
01/15813819810812-1.1%13,40013億2640万-9.68%-74.05
01/14827827810821+0.24%13,50013億4110万-9.48%-74.87
01/10809819806819+1.11%19,20013億3783万-10.39%-74.69
01/09821821810810-0.74%22,30013億2313万-12.15%-73.87
01/08830831803816-1.69%28,10013億3293万-12.35%-74.41
01/07828841828830-0.12%18,80013億5580万-11.8%-75.69
01/06845845825831-1.66%30,90013億5743万-13.44%-75.78
2019
12/30855855837845-1.97%26,90013億8030万-14.04%-77.06
12/27858865854862+0.58%18,30014億807万-14.23%-78.61
12/26841869841857+1.42%35,80013億9990万-16.55%-78.15
12/25853853839845+0.36%27,20013億8030万-19.14%-77.06
12/24852875838842-2.88%45,00013億7540万-20.86%-76.78
12/23901901867867-2.69%30,50014億1624万-20.02%-79.06
12/20905907889891-1.55%30,40014億5544万-19.22%-81.25
12/19927933888905-3.21%60,10014億7831万-19.2%-82.53
12/18957967932935-2.5%30,20015億2732万-17.55%-85.26
12/17962967956959+0.1%16,50015億6652万-16.61%-87.45
12/16983983955958-2.64%23,50015億6489万-17.63%-87.36
12/13991991979984+0.2%17,30016億736万-16.26%-89.73
12/121,0001,000976982-2.09%34,90016億409万-17.13%-89.55
12/111,0081,0089951,003-0.5%23,60016億3840万-16.28%-91.47
12/101,0101,0129991,008+0.9%17,60016億4656万-16.83%-91.92
12/091,0061,014999999-0.7%25,60016億3186万-18.58%-91.1
12/061,0001,0129951,006+1.21%27,70016億4330万-19.13%-91.74
12/051,0081,008994994-0.8%27,20016億2369万-21.11%-90.64
12/049941,0099911,002-0.99%30,50016億3676万-21.47%-91.37
12/031,0051,0129871,0120%52,20016億5310万-21.67%-92.29
12/029951,0219731,012-1.94%181,10016億5310万-22.69%-92.29
11/291,0321,0601,0001,032-4%268,20016億8577万-21.94%-94.11
11/289951,1409951,075-16.99%574,10017億5601万-19.35%-98.03
11/271,3421,3551,2831,295-7.63%117,80021億1538万-3.72%-118.09
11/261,3971,4451,3751,402-0.07%61,60022億9016万+4.16%-127.85
11/251,3981,4031,3721,403+0.21%35,70022億9180万+4.23%-127.94
11/221,3331,4101,3311,400+6.3%86,60022億8690万+4.32%-127.67
11/211,3001,3281,2751,317+0.46%23,80021億5131万-1.5%-120.1
11/201,3501,3501,3031,311-3.32%26,00021億4151万-1.72%-119.55
11/191,3301,3751,3301,356+2.03%23,50022億1502万+1.88%-123.66
11/181,3151,3401,2751,329+1.06%17,30021億7092万+0.45%-121.19
11/151,2851,3201,2501,315+3.38%54,20021億4805万-0.45%-119.92
11/141,3501,4181,2611,272-4.72%74,80020億7781万-3.42%-116
11/131,2911,3831,2891,335+5.87%59,00021億8072万+1.68%-121.74
11/121,2541,3051,2381,261+0.24%26,20020億5984万-3.3%-114.99
11/111,2341,2921,2201,258+1.62%18,90020億5494万-3.23%-114.72
11/081,3081,3081,2301,238-5.35%45,30020億2227万-4.33%-112.89
11/071,3701,3941,3071,308-4.66%33,20021億3661万+1.55%-119.28
11/061,3801,4291,3611,372-0.58%25,40022億4116万+7.19%-125.11
11/051,3751,4061,3731,380-2.2%34,40022億5423万+8.66%-125.84
11/011,4301,5101,3601,411+0.79%154,50023億486万+11.98%-128.67
10/311,4381,5701,3881,400-0.99%158,90022億8690万+12.18%-127.67
10/301,3891,4141,3501,414+0.78%30,30023億976万+14.12%-128.94
10/291,4231,4351,3811,403-1.75%44,70022億9180万+14.25%-127.94
10/281,3381,4451,3381,428+6.89%78,20023億3263万+17.34%-130.22
10/251,3171,3671,3071,336+1.67%25,40021億8235万+10.69%-121.83
10/241,3601,3651,3021,314-3.1%28,00021億4641万+9.59%-119.83
10/231,2901,3901,2811,356+2.81%47,20022億1502万+13.76%-123.66
10/211,3751,3991,3081,319-6.78%84,40021億5458万+11.5%-120.28
10/181,3801,4381,3461,415+8.35%221,50023億1140万+20.73%-129.04
10/171,3201,3721,2731,306+3.16%123,20021億3335万+12.88%-119.1
10/161,2511,2751,2341,266+1.2%28,10020億6801万+10.37%-115.45
10/151,2531,2761,2021,251+1.54%58,30020億4350万+9.93%-114.08
10/111,1871,3001,1781,232+6.94%148,60020億1247万+9.12%-112.35
10/101,3501,3761,1511,152-10.56%278,90018億8179万+2.77%-105.05
10/091,3801,5061,2851,288+6.8%1,104,30021億394万+15.41%-117.45
10/081,1631,2151,1631,206+3.61%29,20019億7000万+9.04%-109.98
10/071,1301,1841,1241,164+2.74%13,90019億139万+5.91%-106.15
10/041,1381,1461,1221,133-0.61%8,00018億5075万+3.66%-103.32
10/031,1261,1761,1021,140+1.69%19,30018億6219万+4.78%-103.96
10/021,0861,1511,0811,121+2.75%10,30018億3115万+3.32%-102.23
10/011,1101,1161,0861,091-1.62%6,50017億8214万+0.65%-99.49
09/301,1391,1391,0901,109-0.81%11,40018億1155万+2.12%-101.13
09/271,1241,1281,1101,118-0.53%6,50018億2625万+2.85%-101.95
09/261,1311,1481,1171,1240%8,90018億3605万+3.21%-102.5
09/251,1281,1401,1171,124-2.94%15,60018億3605万+3.02%-102.5
09/241,1531,1851,1381,158+0.43%18,50018億9159万+6.14%-105.6
09/201,1591,1731,1311,153+3.5%20,60018億8342万+5.97%-105.14
09/191,1851,2081,1141,114-5.99%38,90018億1971万+2.67%-101.59
09/181,1501,2141,1401,185+3.22%53,00019億3569万+9.32%-108.06
09/171,1461,1861,1301,148+1.59%33,70018億7525万+6.3%-104.69
09/131,0961,1501,0871,130+0.89%30,70018億4585万+4.63%-103.05
09/121,0691,2681,0691,120+6.67%213,10018億2952万+3.9%-102.13
09/111,0541,0541,0351,0500%4,70017億1517万-2.42%-95.75
09/101,0491,0501,0301,050+0.29%3,60017億1517万-2.6%-95.75
09/091,0701,0781,0441,047-0.1%11,90017億1027万-3.06%-95.48
09/061,0291,0671,0241,048+1.75%26,00017億1190万-3.32%-95.57
09/051,0161,0351,0131,030+0.19%14,10016億8250万-5.33%-93.93
09/041,0301,0381,0181,028-0.1%7,40016億7923万-5.95%-93.74
09/031,0301,0361,0201,029-0.58%7,60016億8087万-6.45%-93.84
09/021,0221,0359961,035+1.67%17,80016億9067万-6.42%-94.38
08/301,0091,0211,0041,018+0.69%18,60016億6290万-8.45%-92.83
08/291,0111,0359931,011+0.1%22,60016億5146万-9.73%-92.19
08/281,0231,0291,0061,010-5.78%56,90016億4983万-10.54%-92.1
08/271,1551,1551,0721,072-2.99%18,50017億5111万-5.63%-97.76
08/261,0631,1191,0611,105-1.6%11,40018億501万-3.07%-100.77