株価チャート

2019/08/22～2020/01/22

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
01/22896949890909+1.45%26,30046億7930万+5.21%28.812.56
01/21933933878896-4.48%33,90046億1238万+4.43%28.42.53
01/20933958931938-2.19%26,90048億2859万+10.35%29.732.65
01/17971971936959-1.24%30,60049億3669万+14.17%30.42.7
01/16965994921971+2.21%48,70049億9846万+17.13%30.782.74
01/159571,002913950+0.11%73,20048億9036万+16.28%30.112.68
01/14866950865949+11.91%36,70048億8521万+17.89%30.082.68
01/10855870836848+0.95%13,70043億6529万+6.94%26.882.39
01/09840853807840+0.6%14,40043億2411万+7.01%26.632.37
01/08850850783835-1.76%34,30042億9837万+7.33%26.472.35
01/07851860836850+1.67%9,10043億7558万+10.53%26.942.4
01/06860862832836-3.91%11,80043億352万+10.58%26.52.36
2019
12/30838880810870+4.19%19,90044億7854万+17.25%-4.38
12/27795835786835+7.05%30,30042億9837万+14.7%-4.2
12/26795800754780-3.7%43,00040億1524万+9.24%-3.93
12/25831846776810-5.92%69,50041億6967万+15.22%-4.08
12/24900901830861-5.9%62,00044億3221万+24.6%-4.33
12/23905944880915+3.04%40,00047億1019万+35.16%-4.61
12/20895918840888+0.91%61,30045億7120万+34.55%-4.47
12/19840890826880+6.02%19,30045億3002万+36.43%-4.43
12/18805860792830+1.22%36,80042億7263万+31.75%-4.18
12/17825960795820+1.23%158,40042億2115万+32.9%-4.13
12/16765815750810+6.02%29,70041億6967万+34.11%-4.08
12/13756766715764+1.87%24,80039億3288万+29.05%-3.85
12/12770776720750-2.6%25,40038億6081万+29.09%-3.78
12/11692770685770+12.08%81,20039億6376万+34.85%-3.88
12/10682688666687+0.73%14,40035億3650万+22.46%-3.46
12/09689690660682-0.58%12,30035億1076万+23.1%-3.43
12/06661686648686+2.39%25,40035億3135万+25.41%-3.45
12/05656676643670+2.45%11,60034億4899万+24.07%-3.37
12/04635659626654+0.31%17,80033億6662万+22.47%-3.29
12/03647680616652-0.46%51,10033億5633万+23.48%-3.28
12/02691691611655-0.91%93,40033億7177万+25.24%-3.3
11/29595704595661+9.44%258,90034億266万+27.85%-3.33
11/28530622530604+15.71%160,40031億924万+18.2%-3.04
11/27505528505522+3.37%16,20026億8712万+2.76%-2.63
11/26509515500505-0.59%4,10025億9961万-0.39%-2.54
11/25499508497508+2.63%6,90026億1505万+0.2%-2.56
11/22500505490495-1.59%10,00025億4813万-2.56%-2.49
11/21498503496503+0.6%8,30025億8931万-1.18%-2.53
11/20504505498500-0.99%4,80025億7387万-1.77%-2.52
11/19507507502505-0.79%3,90025億9961万-0.98%-2.54
11/18520520507509+0.79%3,20026億2020万-0.2%-2.56
11/15516519502505+0.4%7,40025億9961万-0.98%-2.54
11/14497506496503+1.62%3,90025億8931万-1.57%-2.53
11/13502503493495-1.39%9,10025億4813万-3.32%-2.49
11/125025085015020%6,00025億8417万-2.33%-2.53
11/11502510499502-0.2%4,40025億8417万-2.33%-2.53
11/08501503499503+0.6%7,00025億8931万-2.33%-2.53
11/07513513500500-2.53%4,70025億7387万-2.91%-2.52
11/06509513506513+0.39%3,00026億4079万-0.58%-2.58
11/05512514510511+0.39%4,90026億3050万-0.97%-2.57
11/01513513506509-1.17%2,20026億2020万-1.36%-2.56
10/31520520504515-1.53%9,80026億5109万0%-2.59
10/30516523510523+2.15%7,50026億9227万+1.55%-2.63
10/29511512508512+0.39%2,60026億3564万-0.39%-2.58
10/28513514510510-0.2%6,10026億2535万-0.58%-2.57
10/25513513505511-0.39%2,40026億3050万-0.2%-2.57
10/24513513508513-0.77%3,60026億4079万+0.2%-2.58
10/23507517506517+1.97%3,40026億6138万+1.17%-2.6
10/21505510503507-0.98%9,50026億991万-0.78%-2.55
10/18512513510512-0.97%1,90026億3564万+0.2%-2.58
10/17520520510517-0.77%7,70026億6138万+1.37%-2.6
10/165235365215210%5,30026億8197万+2.36%-2.62
10/15534534517521+1.96%8,90026億8197万+2.56%-2.62
10/11515524511511-0.78%2,40026億3050万+0.59%-2.57
10/10500523500515+1.98%14,10026億5109万+1.38%-2.59
10/09517520505505-3.63%27,10025億9961万-0.39%-2.54
10/08531533519524-2.42%10,00026億9742万+3.35%-2.64
10/07542544530537-0.92%5,40027億6434万+5.92%-2.7
10/04512546510542+6.69%22,50027億9008万+7.11%-2.73
10/03512512508508-1.17%1,60026億1505万+0.4%-2.56
10/02516516510514-0.19%3,20026億4594万+1.18%-2.59
10/015115155075150%7,70026億5109万+1.18%-2.59
09/30514515506515+0.59%6,70026億5109万+0.78%-2.59
09/27504517503512+1.79%6,40026億3564万0%-2.58
09/26490572490503+0.6%70,90025億8931万-2.14%-2.53
09/25498508486500+0.4%10,30025億7387万-3.1%-2.52
09/244924984904980%5,40025億6358万-4.05%-2.51
09/20517517475498-2.35%22,40025億6358万-4.41%-2.51
09/19477520473510+5.15%21,60026億2535万-2.67%-2.57
09/18493493480485-3%10,70024億9665万-7.97%-2.44
09/17513513490500+1.01%10,30025億7387万-5.84%-2.52
09/13498506492495-2.17%6,60025億4813万-7.48%-2.49
09/12500509496506+1.2%2,90026億476万-5.95%-2.55
09/11503503495500-0.79%3,50025億7387万-7.58%-2.52
09/10494505486504+1.61%14,80025億9446万-7.35%-2.54
09/09500510495496-0.4%3,40025億5328万-9.32%-2.5
09/06506506495498-1.19%11,10025億6358万-9.62%-2.51
09/05512514501504-1.37%3,70025億9446万-9.19%-2.54
09/04498515486511+1.19%13,60026億3050万-8.59%-2.57
09/035125345005050%27,20025億9961万-10.14%-2.54
09/02508514485505-2.32%18,10025億9961万-10.78%-2.54
08/30512525512517+1.37%5,10026億6138万-9.3%-2.6
08/29536540510510-5.56%12,70026億2535万-10.99%-2.57
08/28546550530540-1.82%3,90027億7978万-6.41%-2.72
08/27555560550550-0.54%1,00028億3126万-5.01%-2.77
08/26569569546553-1.07%1,30028億4670万-4.82%-2.78
08/23543559543559+2.95%2,50028億7759万-4.12%-2.81
08/22554555525543-1.27%14,10027億9522万-7.02%-2.73