株価チャート

2019/08/16～2020/01/16

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
01/161,1061,1301,0891,098-0.18%123,600402億7057万+12.27%13.771.96
01/151,0501,1061,0421,100+7.21%314,900403億4393万+13.17%13.81.96
01/141,0181,0361,0141,026+1.08%164,400376億2988万+6.21%12.871.83
01/101,0181,0231,0081,015+0.1%96,100372億2644万+5.51%12.731.81
01/099871,0179851,014+3.79%138,600371億8976万+5.63%12.721.81
01/08981983967977-0.91%85,300358億3274万+2.2%12.261.74
01/07987990974986+1.44%75,400361億6283万+3.35%12.371.76
01/06970974964972-0.31%56,600356億4936万+2.1%12.191.73
2019
12/30980985968975-0.2%87,800357億5939万+2.63%12.231.74
12/27962977958977+2.3%61,900358億3274万+3.06%12.261.74
12/26953957950955+0.21%48,200350億2586万+0.95%11.981.7
12/25949954947953+0.21%46,200349億5251万+0.85%11.951.7
12/24955958950951-0.31%45,400348億7916万+0.63%11.931.69
12/23955955949954+0.21%38,700349億8919万+1.06%11.971.7
12/20957957950952-0.52%37,500349億1583万+0.85%11.941.7
12/19950957948957+0.63%31,500350億9921万+1.48%121.7
12/18961961948951-1.04%51,900348億7916万+0.85%11.931.69
12/17960962952961+0.1%60,300352億4592万+1.91%12.051.71
12/16953970953960+0.84%65,600352億924万+1.8%12.041.71
12/139659669519520%75,900349億1583万+0.95%11.941.7
12/12963964950952-0.73%67,300349億1583万+0.95%11.941.7
12/11968969953959-1.44%51,100351億7257万+1.8%12.031.71
12/10951973951973+2.21%109,200356億8603万+3.4%12.211.73
12/09937953932952+2.15%123,900349億1583万+1.38%11.941.7
12/06940940929932-1.06%70,300341億8231万-0.53%11.691.66
12/05948948941942-0.21%50,900345億4907万+0.43%11.821.68
12/04940945935944+0.21%61,700346億2242万+0.64%11.841.68
12/03943949936942-0.42%98,900345億4907万+0.53%11.821.68
12/02938950938946+1.07%101,700346億9577万+1.07%11.871.68
11/29929936927936+0.86%52,100343億2901万+0.21%11.741.67
11/28930930925928+0.32%33,800340億3560万-0.64%11.641.65
11/279339349239250%48,400339億2557万-0.96%11.61.65
11/26924933924925+0.22%39,700339億2557万-0.96%11.61.65
11/25932935923923-0.11%46,200338億5222万-1.18%11.581.64
11/22934936922924-1.07%67,800338億8890万-1.07%11.591.65
11/21939939921934-0.53%62,600342億5566万+0.11%11.721.66
11/20938947936939+0.11%40,700344億3904万+0.54%11.781.67
11/19940941932938-0.32%46,700344億236万+0.43%11.771.67
11/18946952933941-0.42%75,800345億1239万+0.53%11.81.68
11/15947955945945+0.21%38,800346億5910万+0.85%11.851.68
11/14955958941943-1.46%98,700345億8575万+0.64%11.831.68
11/13961961951957-1.03%74,400350億9921万+2.03%121.7
11/12965969958967-0.1%84,900354億6598万+2.98%12.131.72
11/11947973947968+3.31%172,600355億265万+2.98%12.141.72
11/08937949933937+0.64%100,300343億6569万-0.43%11.751.67
11/07931932923931+0.43%56,700341億4563万-1.27%11.681.66
11/06932936922927+0.22%110,400339億9893万-2.11%11.631.65
11/05926933921925+0.76%78,300339億2557万-2.63%11.61.65
11/01932932918918-1.92%81,400336億6884万-3.67%11.521.63
10/31938945929936-0.43%131,600343億2901万-2.09%11.741.67
10/30925944919940+1.84%182,800344億7572万-1.98%11.791.67
10/29914928914923+0.98%111,000338億5222万-4.05%11.581.64
10/28918925914914-0.33%104,300335億2213万-5.28%11.471.63
10/25922927917917-0.54%103,900336億3216万-5.27%11.51.63
10/24927933916922-1.07%107,400338億1554万-5.05%11.571.64
10/23928936911932+1.08%147,200341億8231万-4.21%11.691.66
10/21922945918922+0.66%96,700338億1554万-5.44%11.571.64
10/18943951915916-1.61%177,400335億9549万-6.34%11.491.63
10/17922949911931+1.86%173,300341億4563万-5.1%11.681.66
10/16900927891914-3.18%374,500335億2213万-7.02%11.471.63
10/15956961938944-0.63%269,200346億2242万-4.45%11.841.68
10/11977978948950-2.56%119,700348億4248万-4.04%11.921.69
10/10963975951975+1.25%120,200357億5939万-1.61%12.231.74
10/09953968945963+0.52%150,000353億1927万-2.83%12.081.71
10/08968971950958-1.24%163,000351億3589万-3.33%12.021.71
10/07983983965970-0.72%75,100355億7601万-2.32%12.171.73
10/04986990971977-0.2%74,700358億3274万-1.71%12.261.74
10/03987990978979-2.1%71,600359億609万-1.61%12.281.74
10/029961,0089961,000-0.2%58,300366億7630万+0.4%12.541.78
10/011,0281,0289991,002-1.57%72,000367億4965万+0.7%12.571.78
09/309991,0279951,018+0.99%74,300373億3647万+2.21%12.771.81
09/271,0011,0129961,008+1%70,100369億6971万+1.2%12.641.79
09/269941,013993998+0.4%76,200366億294万+0.1%12.521.78
09/251,0071,009985994-1.29%67,000364億5624万-0.5%12.471.77
09/241,0181,0291,0051,007-1.08%68,700369億3303万+0.8%12.631.79
09/201,0061,0231,0001,018+1.19%53,400373億3647万+1.8%12.771.81
09/199881,0099841,006+3.39%93,800368億9635万+0.6%12.621.79
09/18986993965973-1.32%102,500356億8603万-2.7%12.211.73
09/179951,002985986-0.5%109,400361億6283万-1.5%12.371.76
09/13988995981991+0.61%60,500363億4621万-1.2%12.431.76
09/129981,005985985-0.71%56,800361億2615万-2.09%12.361.75
09/11987999976992+0.3%87,100363億8288万-1.78%12.441.77
09/10990996983989-0.1%68,200362億7286万-2.37%12.411.76
09/091,0201,020986990-3.04%60,300363億953万-2.56%12.421.76
09/061,0191,0221,0071,021+0.99%55,900374億4650万+0.1%12.811.82
09/059761,0309761,011+4.88%162,200370億7973万-1.17%12.681.8
09/04958989952964+0.1%114,200353億5595万-6.04%12.091.72
09/03976982963963-1.23%43,900353億1927万-6.69%12.081.71
09/021,0071,010972975-3.66%84,100357億5939万-5.98%12.231.74
08/301,0001,0169921,012+1.61%99,700371億1641万-2.97%12.691.8
08/29983998961996+1.01%219,400365億2959万-4.87%12.491.77
08/28996998960986-1.69%419,900361億6283万-6.36%12.371.76
08/279981,0109961,003+0.7%77,700367億8632万-5.11%12.581.79
08/269981,006995996-2.26%79,500365億2959万-6.04%12.491.77
08/231,0211,0241,0121,019-0.1%54,300373億7314万-4.14%12.781.81
08/221,0331,0351,0181,020-0.97%39,900374億982万-4.23%12.81.82
08/211,0251,0401,0251,030-0.68%61,200377億7658万-3.47%12.921.83
08/201,0171,0421,0111,037+2.67%97,500380億3332万-2.45%13.011.85
08/191,0251,0251,0001,010-0.79%105,400370億4306万-4.63%12.671.8
08/161,0161,0291,0131,018-0.49%59,200373億3647万-3.51%12.771.81