株価チャート

2019/08/20～2020/01/21

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
01/211,0321,3201,0141,320+29.41%76,200185億7517万+32.13%7.690.95
01/201,0151,0321,0031,020+0.79%3,000143億5354万+3.55%5.950.73
01/171,0301,0331,0101,012-1.36%1,600142億4096万+2.85%5.90.73
01/161,0311,0311,0141,026+0.49%300144億3797万+4.27%5.980.74
01/151,0231,0331,0211,0210%5,000143億6761万+3.87%5.950.73
01/141,0041,0211,0041,021+2.2%1,600143億6761万+3.97%5.950.73
01/10981999981999+2.78%1,500140億5802万+1.73%5.820.72
01/09990997955972-0.92%2,800136億7808万-1.12%5.670.7
01/08981981980981-0.1%2,100138億473万-0.51%5.720.7
01/07985985980982-1.41%400138億1880万-0.51%5.720.71
01/061,0001,000983996-0.4%700140億1581万+0.71%5.810.72
2019
12/309651,0099651,000+3.63%1,800140億7210万+0.91%5.830.72
12/27983983960965-1.83%1,200135億7957万-2.72%5.630.69
12/269651,002965983+2.08%2,200138億3287万-1.11%5.730.71
12/25963964950963-0.31%2,000135億5143万-3.22%5.610.69
12/24966966966966-0.92%200135億9364万-3.11%5.630.69
12/23981981975975-0.61%700137億2029万-2.4%5.680.7
12/20974981974981+0.82%500138億473万-1.9%5.720.7
12/19973973973973+0.52%200136億9215万-2.89%5.670.7
12/18967968967968+0.21%300136億2179万-3.59%5.640.7
12/17974989966966+0.1%500135億9364万-4.07%5.630.69
12/16961970961965+0.42%4,700135億7957万-4.36%5.630.69
12/13975977961961-1.44%4,500135億2328万-4.95%5.60.69
12/12971975971975-0.51%700137億2029万-3.75%5.680.7
12/11986990980980-0.51%2,300137億9065万-3.54%5.710.7
12/10982993982985+0.31%1,200138億6101万-3.05%5.740.71
12/091,0081,008980982-2.19%2,000138億1880万-3.35%5.720.71
12/061,0041,0041,0041,004-0.59%100141億2838万-1.08%5.850.72
12/051,0151,0151,0101,010+0.6%900142億1282万-0.49%5.890.73
12/049761,0149761,004-0.1%400141億2838万-1.08%5.850.72
12/031,0361,0361,0041,005-2.99%2,100141億4246万-0.99%5.860.72
12/021,0381,0381,0361,036+0.39%200145億7869万+2.27%6.040.74
11/291,0401,0401,0321,032+1.08%200145億2240万+2.28%6.020.74
11/281,0221,0221,0211,021-1.26%800143億6761万+1.59%5.950.73
11/271,0371,0371,0341,034-0.96%300145億5055万+3.4%6.030.74
11/261,0921,0921,0321,044+1.16%3,600146億9127万+4.92%6.090.75
11/251,0321,0321,0321,032+2.08%100145億2240万+4.35%6.020.74
11/221,0291,0301,0111,011-0.1%1,500142億2689万+2.85%5.890.73
11/211,0091,0379771,012+0.6%8,200142億4096万+3.48%5.90.73
11/201,0151,0201,0061,006-0.89%4,800141億5653万+3.29%5.860.72
11/191,0081,0151,0061,015+0.79%1,400142億8318万+4.75%5.920.73
11/181,0131,0151,0071,007-0.98%800141億7060万+4.46%5.870.72
11/151,0401,0401,0171,017-2.21%3,700143億1132万+5.94%5.930.73
11/141,0331,0401,0331,040+1.36%2,800146億3498万+8.9%6.060.75
11/131,0251,0261,0231,026+0.1%700144億3797万+8.23%5.980.74
11/121,0151,0271,0151,025+1.28%6,000144億2390万+8.93%5.970.74
11/111,0151,0151,0091,012-0.3%4,000142億4096万+8.24%5.90.73
11/081,0471,0611,0151,015-3.06%6,700142億8318万+9.38%5.920.73
11/079831,0609831,047+6.95%13,800147億3348万+13.68%6.10.75
11/069801,069961979-0.1%29,200137億7658万+7.23%5.710.7
11/05971980971980+0.93%1,700137億9065万+7.93%5.710.7
11/011,0001,000971971-2.9%2,100136億6400万+7.41%5.660.7
10/311,0101,0101,0001,000-0.99%2,100140億7210万+11.23%5.830.72
10/309981,0109981,010+1.61%3,500142億1282万+12.98%5.890.73
10/29965994965994+3.33%7,300139億8766万+11.69%5.790.71
10/28969975957962+2.12%4,300135億3736万+8.7%5.610.69
10/25931942930942+2.84%3,700132億5591万+6.92%5.490.68
10/24925925916916+0.66%3,300128億9004万+4.21%5.340.66
10/23900910898910+1.11%2,400128億561万+3.64%5.30.65
10/21890905890900+1.12%2,600126億6489万+2.51%5.250.65
10/18877890872890+1.48%1,500125億2416万+1.48%5.190.64
10/17886886877877-1.13%1,900123億4123万+0.11%5.110.63
10/15910910887887-2.53%3,400124億8195万+1.26%5.170.64
10/11887910887910+2.59%1,600128億561万+4%5.30.65
10/10907913871887-2.21%3,800124億8195万+1.6%5.170.64
10/09905920905907+1.34%2,300127億6339万+4.01%5.290.65
10/08885895885895+1.47%2,200125億9452万+2.87%5.220.64
10/07873882873882+1.26%2,400124億1159万+1.5%5.140.63
10/04861871861871+1.4%1,400122億5679万+0.35%5.080.63
10/03861862859859-0.23%2,300120億8793万-1.04%5.010.62
10/02842861842861+2.26%1,800121億1607万-0.92%5.020.62
10/01859859842842-1.52%2,700118億4870万-3.11%4.910.6
09/30870870855855+0.83%500120億3164万-1.84%4.980.61
09/27850850848848-0.93%1,800119億3314万-2.86%4.940.61
09/26863866856856-0.81%5,600120億4571万-2.17%4.990.61
09/258648648638630%400121億4422万-1.6%5.030.62
09/24870873860863-1.37%1,300121億4422万-1.71%5.030.62
09/20876877868875-1.69%4,500123億1308万-0.57%5.10.63
09/19874890874890+1.83%3,400125億2416万+1.14%5.190.64
09/18885885874874-0.11%500122億9901万-0.79%5.090.63
09/17880880870875-0.57%4,700123億1308万-0.79%5.10.63
09/13902902875880-2%6,900123億8344万-0.34%5.130.63
09/12914914894898-0.11%5,500126億3674万+1.47%5.230.64
09/11892899887899+2.63%3,900126億5081万+1.47%5.240.65
09/10877880876876-0.11%3,600123億2715万-1.35%5.110.63
09/09874878874877+0.57%2,300123億4123万-1.68%5.110.63
09/06867872860872+1.28%4,000122億7087万-2.68%5.080.63
09/05860867860861+0.23%4,100121億1607万-4.23%5.020.62
09/04860877859859-0.35%6,900120億8793万-4.87%5.010.62
09/03858872856862+0.82%4,700121億3015万-4.96%5.020.62
09/02868871852855-1.5%2,300120億3164万-6.15%4.980.61
08/30869871857868-0.12%3,400122億1458万-5.24%5.060.62
08/29872874869869-0.11%3,700122億2865万-5.65%5.070.62
08/28878878867870-0.8%2,000122億4272万-6.05%5.070.62
08/27872882872877+0.57%1,700123億4123万-5.8%5.110.63
08/26885885872872-1.25%900122億7087万-6.74%5.080.63
08/23900900883883-1.89%3,200124億2566万-6.06%5.150.63
08/22906906899900+0.11%1,800126億6489万-4.56%5.250.65
08/21907908899899-0.66%3,400126億5081万-5.07%5.240.65
08/20900905900905+0.56%3,900127億3525万-4.94%5.280.65