株価チャート

2019/09/10~2020/02/10

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
02/101,6951,6951,6771,687-0.76%3,10043億9463万-1.92%15.490.74
02/071,7321,7651,7001,700+0.06%9,80044億2850万-1.22%15.610.75
02/061,6751,7121,6751,699+2.29%8,00044億2589万-1.28%15.60.74
02/051,6601,6751,6531,661+0.36%3,40043億2690万-3.49%15.250.73
02/041,6511,6561,6401,6550%2,60043億1127万-3.89%15.20.73
02/031,6201,6551,6191,655-1.78%7,20043億1127万-3.95%15.20.73
01/311,6841,6921,6731,685+3.88%5,10043億8942万-2.32%15.470.74
01/301,6781,6781,6051,622-3.74%11,20042億2531万-5.97%14.890.71
01/291,6791,6851,6791,685-0.18%3,00043億8942万-2.43%15.470.74
01/281,6721,6991,6641,688-1.4%9,70043億9724万-2.26%15.50.74
01/271,7091,7201,7081,712-1.78%2,80044億5976万-0.87%15.720.75
01/241,7481,7521,7431,7430%1,60045億4051万+0.93%16.010.76
01/231,7481,7511,7381,743-1.25%4,10045億4051万+1.1%16.010.76
01/221,7671,7721,7491,765-0.51%3,20045億9782万+2.5%16.210.77
01/211,7651,7761,7601,774+0.51%3,10046億2127万+3.2%16.290.78
01/201,7581,7671,7581,765+0.4%2,90045億9782万+2.86%16.210.77
01/171,7711,7751,7541,758-1.35%3,50045億7959万+2.75%16.140.77
01/161,7931,7931,7781,782+0.45%4,60046億4211万+4.45%16.360.78
01/151,7931,7961,7631,774-0.73%9,90046億2127万+4.35%16.290.78
01/141,7451,7871,7451,787+2.47%9,70046億5513万+5.43%16.410.78
01/101,7571,7571,7341,744-0.63%3,30045億4312万+3.26%16.010.76
01/091,7311,7631,7291,755+2.03%6,90045億7177万+4.22%16.120.77
01/081,7301,7331,7001,720-1.43%9,30044億8060万+2.5%15.790.75
01/071,7181,7451,7161,745+2.41%9,50045億4572万+4.24%16.020.76
01/061,7191,7191,7041,704-0.12%4,40044億3892万+2.16%15.650.75
2019
12/301,7031,7101,6901,706-0.12%3,40044億4413万+2.52%15.670.75
12/271,6991,7081,6911,708+0.53%3,70044億4934万+2.89%15.680.75
12/261,6701,7101,6701,699+1.74%7,90044億2589万+2.66%15.60.74
12/251,7001,7001,6641,670-1.42%11,30043億5035万+1.09%15.330.73
12/241,6631,6981,6631,694-0.06%11,10044億1287万+2.73%15.560.74
12/231,6601,6951,6601,695+1.13%11,40044億1547万+3.04%15.560.74
12/201,6801,6801,6711,676-0.12%2,70043億6598万+2.13%15.390.73
12/191,6941,6941,6781,678-0.77%2,40043億7119万+2.44%15.410.74
12/181,6951,6951,6841,691-0.24%4,70044億505万+3.43%15.530.74
12/171,6971,6971,6911,695-0.12%2,80044億1547万+3.8%15.560.74
12/161,6931,6971,6861,697+0.65%3,30044億2068万+4.05%15.580.74
12/131,6811,6971,6811,686+0.54%6,30043億9203万+3.56%15.480.74
12/121,6821,6881,6771,677-0.59%3,70043億6858万+3.2%15.40.74
12/111,7051,7051,6831,687-1.11%9,70043億9463万+3.94%15.490.74
12/101,7281,7281,6911,706+3.39%38,00044億4413万+5.24%15.670.75
12/091,6481,6501,6361,650+1.54%26,30042億9825万+1.98%15.150.72
12/061,6401,6441,6251,625-1.04%3,00042億3312万+0.49%14.920.71
12/051,6491,6491,6381,642-0.18%2,90042億7741万+1.55%15.080.72
12/041,6191,6471,6191,645+1.61%11,20042億8522万+1.79%15.110.72
12/031,6311,6321,6191,619-0.8%2,10042億1749万+0.25%14.870.71
12/021,6401,6401,6121,632+1.43%4,40042億5136万+1.12%14.990.72
11/291,6031,6151,6031,609+0.37%2,70041億9144万-0.25%14.770.71
11/281,6151,6161,5951,603-0.5%4,40041億7581万-0.56%14.720.7
11/271,6101,6161,5991,611+0.88%3,10041億9665万-0.06%14.790.71
11/261,6251,6251,5971,597-0.62%3,90041億6018万-0.93%14.660.7
11/251,5951,6151,5951,607+0.75%1,50041億8623万-0.31%14.760.7
11/221,6021,6031,5931,595-0.44%1,80041億5497万-0.99%14.650.7
11/211,6031,6031,5901,602+0.25%1,40041億7321万-0.56%14.710.7
11/201,6031,6031,5911,5980%1,10041億6279万-0.81%14.670.7
11/191,5951,6001,5911,598-0.19%1,80041億6279万-0.81%14.670.7
11/181,6051,6051,5901,601-0.25%3,80041億7060万-0.56%14.70.7
11/151,6111,6231,6011,605-0.25%4,20041億8102万-0.31%14.740.7
11/141,6261,6261,6021,609-1.11%6,50041億9144万-0.06%14.770.71
11/131,6381,6381,6251,627-0.49%2,40042億3833万+1.12%14.940.71
11/121,6401,6401,6331,635+0.12%2,70042億5917万+1.62%15.010.72
11/111,6221,6331,6221,633+0.74%1,70042億5396万+1.62%150.72
11/081,6241,6241,6191,6210%2,00042億2270万+0.87%14.880.71
11/071,6111,6291,6071,621-0.55%3,50042億2270万+1%14.880.71
11/061,6351,6411,6271,630-0.31%5,50042億4615万+1.68%14.970.71
11/051,6331,6451,6241,635+0.62%9,00042億5917万+2.25%15.010.72
11/011,6161,6251,6161,625+0.06%2,00042億3312万+1.88%14.920.71
10/311,6251,6251,6151,624+0.62%3,90042億3052万+2.14%14.910.71
10/301,6101,6251,6041,614-0.37%7,90042億447万+1.89%14.820.71
10/291,6021,6231,6021,620+1.12%5,30042億2010万+2.66%14.880.71
10/281,5951,6041,5951,602+0.56%2,30041億7321万+1.91%14.710.7
10/251,6091,6091,5821,593+0.19%3,90041億4976万+1.72%14.630.7
10/241,5931,6051,5881,590-0.81%5,50041億4195万+1.86%14.60.7
10/231,6041,6041,5891,603-0.06%5,10041億7581万+3.09%14.720.7
10/211,5971,6091,5861,604+0.12%2,60041億7842万+3.48%14.730.7
10/181,5971,6021,5971,602+0.13%3,10041億7321万+3.56%14.710.7
10/171,5891,6051,5891,600+0.88%3,50041億6800万+3.76%14.690.7
10/161,6161,6161,5861,586-0.94%4,60041億3153万+3.32%14.560.7
10/151,6111,6111,5961,601+0.88%3,80041億7060万+4.85%14.70.7
10/111,5901,5901,5861,5870%1,60041億3413万+4.48%14.570.7
10/101,5961,5961,5861,587-0.87%3,40041億3413万+5.1%14.570.7
10/091,5951,6041,5901,601+0.06%2,50041億7060万+6.52%14.70.7
10/081,5941,6101,5941,600+0.57%4,40041億6800万+7.1%14.690.7
10/071,6111,6161,5861,591-1.24%5,00041億4455万+7.07%14.610.7
10/041,5901,6111,5871,611+0.81%3,30041億9665万+9.15%14.790.71
10/031,6091,6161,5861,598-1.3%7,50041億6279万+9%14.670.7
10/021,5881,6241,5771,619+2.34%11,00042億1749万+11.2%14.870.71
10/011,5731,5871,5531,582+0.44%4,80041億2111万+9.56%14.530.69
09/301,5441,5751,5411,575+3.08%8,80041億287万+9.76%14.460.69
09/271,5081,5301,5071,528+0.46%6,90039億8044万+7.08%14.030.67
09/261,5121,5291,5051,521+1.33%8,90039億6220万+7.04%13.970.67
09/251,5001,5061,4801,501+0.47%9,30039億1010万+6%13.780.66
09/241,4711,4941,4711,494+2.05%4,20038億9187万+5.88%13.720.65
09/201,4681,4721,4581,464-0.34%3,00038億1372万+4.13%13.440.64
09/191,4691,4691,4501,469+2.23%3,60038億2674万+4.7%13.490.64
09/181,4781,4781,4331,437-2.11%2,70037億4338万+2.64%13.20.63
09/171,4851,4851,4601,468+0.89%5,30038億2414万+5.01%13.480.64
09/131,4961,4971,4551,455-1.56%9,70037億9027万+4.38%13.360.64
09/121,4991,4991,4561,478-3.02%14,30038億5019万+6.25%13.570.65
09/111,4851,5251,4851,524+2.7%15,10039億7002万+9.88%13.990.67
09/101,4521,4971,4511,484+5.1%31,40038億6582万+7.46%13.630.65