株価チャート

2019/09/02~2020/01/31

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
01/31514535514527+0.57%71,40056億2677万-12.02%-5.68
01/30524537506524-2.42%187,50055億9474万-12.96%-5.65
01/29549550526537-2.19%151,60057億3354万-11.39%-5.79
01/28549557533549-1.44%178,40058億6167万-9.85%-5.92
01/27578578555557-6.86%227,20059億4708万-9.14%-6.01
01/24605605597598-0.83%129,20063億8484万-2.92%-6.45
01/23604609600603-0.99%80,40064億3823万-2.9%-6.5
01/22615621608609-0.98%78,80065億229万-2.72%-6.57
01/21617623611615-0.65%112,90065億4175万-2.54%-6.61
01/20633633609619-1.9%189,30065億8430万-2.67%-6.65
01/17636638626631+0.16%70,90067億1194万-1.56%-6.78
01/16627635619630+0.48%120,00067億131万-2.48%-6.77
01/15626630611627+0.32%165,20066億6939万-3.39%-6.73
01/14650651623625+0.97%198,10066億4812万-4.14%-6.71
01/106206206096190%73,00065億8430万-5.5%-6.65
01/09611625604619+2.65%105,40065億8430万-6.07%-6.65
01/08612612599603-1.95%96,20064億1411万-8.91%-6.48
01/07608615604615+1.82%51,20065億4175万-7.66%-6.61
01/06607610599604-1.95%70,60064億2474万-9.72%-6.49
2019
12/30614621605616+0.33%70,90065億5239万-8.33%-6.62
12/27607620603614+1.15%82,90065億3111万-8.77%-6.59
12/26600614598607+1%85,40064億5665万-9.94%-6.52
12/25608608595601-1.15%80,70063億9283万-10.96%-6.46
12/246026156026080%52,70064億6729万-10.19%-6.53
12/23619625602608-2.09%108,90064億6729万-10.59%-6.53
12/20617624605621+1.47%73,50066億557万-8.94%-6.67
12/19626626605612-2.24%122,40065億984万-10.26%-6.57
12/18642642617626-2.49%94,00066億5876万-8.35%-6.72
12/17635647630642+1.9%132,10068億2895万-6%-6.9
12/16612650605630-12.74%390,20067億131万-7.62%-6.77
12/13709731708722+0.56%121,90076億7991万+5.87%-7.75
12/12747749706718-3.88%101,20076億3736万+6.06%-7.71
12/11749765745747+0.54%66,60079億4583万+11%-8.02
12/10735749727743+1.09%53,70079億329万+11.39%-7.98
12/09755768728735-2%111,20078億1819万+11.2%-7.89
12/06703750703750+6.69%127,20079億7775万+14.33%-8.06
12/05724725696703-2.23%75,00074億7781万+8.15%-7.55
12/04714745702719+2.71%160,70076億4800万+11.13%-7.72
12/03696707686700-1.13%46,30074億4590万+8.86%-7.52
12/02692714691708+1.58%54,40075億3099万+10.8%-7.6
11/29707716693697-1.41%89,40074億1398万+9.76%-7.49
11/28720720696707+2.46%122,30075億2035万+12.04%-7.59
11/27680695676690+2.37%73,90073億3953万+10.05%-7.41
11/26655676650674+3.06%81,30071億6933万+8.01%-7.24
11/25650657639654+2.35%67,70069億5659万+5.14%-7.02
11/22626645615639+1.75%101,00067億9704万+2.9%-6.86
11/21646647627628-3.98%78,00066億7815万+1.45%-6.74
11/20663665641654-1.51%47,80069億5463万+5.65%-7.02
11/19666666644664-0.3%67,50070億6097万+7.44%-7.13
11/18641673633666+5.05%118,60070億8224万+8.12%-7.15
11/15617636616634+2.42%53,20067億4195万+3.09%-6.81
11/14626646614619-0.64%55,70065億8244万+0.49%-6.65
11/13640640612623-1.11%52,90066億2498万+0.81%-6.69
11/12619634617630+1.94%52,40066億9942万+1.61%-6.76
11/11608620606618+2.66%42,50065億7181万-0.64%-6.64
11/08614621602602-1.63%34,00064億166万-3.68%-6.46
11/07605613605612+1.16%19,90065億800万-2.55%-6.57
11/06604606600605+0.33%23,00064億3357万-3.97%-6.5
11/05606613602603+0.67%30,90064億1230万-4.74%-6.47
11/01605607594599-1.8%39,70063億6976万-5.97%-6.43
10/31610616601610+0.16%28,50064億8674万-4.84%-6.55
10/30616620605609-1.93%33,30064億7610万-5.58%-6.54
10/29607624606621+1.64%49,70066億371万-4.31%-6.67
10/286146216066110%37,10064億9737万-6.14%-6.56
10/25605618599611+1.5%79,00064億9737万-6.57%-6.56
10/24606607599602-0.66%52,60064億166万-8.65%-6.46
10/23608623601606+0.17%86,00064億4420万-8.87%-6.51
10/21613613591605-2.1%103,90063億6520万-9.3%-6.43
10/18619637618618-1.12%46,50065億197万-7.62%-6.57
10/17618626607625+2.8%37,40065億7562万-6.72%-6.64
10/16640640604608-3.49%81,80063億9676万-9.25%-6.46
10/15617637606630+2.11%104,60066億2823万-6.25%-6.69
10/11621626617617-1.28%40,90064億9145万-8.46%-6.55
10/10639649625625-1.88%55,80065億7562万-7.41%-6.64
10/09661662637637-4.07%94,10067億187万-5.77%-6.77
10/08664671660664-0.45%18,80069億8594万-1.78%-7.05
10/07671672662667-0.6%32,00070億1750万-1.19%-7.09
10/04666671656671+0.75%60,20070億5959万-0.15%-7.13
10/03673680652666-3.62%89,60070億698万-0.75%-7.08
10/02665702661691+2.37%57,70072億7001万+3.29%-7.34
10/01673683668675+0.75%39,30071億167万+1.2%-7.17
09/30672680665670-1.47%45,10070億4907万+0.3%-7.12
09/27706706673680-4.23%88,70071億5428万+1.34%-7.22
09/26690720690710+3.05%86,60074億6991万+5.34%-7.54
09/25700706682689-2.55%60,40072億4896万+2.07%-7.32
09/246867126867070%60,60074億3834万+4.59%-7.51
09/20682711680707+2.17%91,40074億3834万+4.59%-7.51
09/19682704679692+2.22%84,20072億8053万+2.06%-7.35
09/18739741673677-7.89%238,00071億2271万-0.59%-7.19
09/17756757708735-2%375,10077億3293万+7.14%-7.81
09/13715750707750+15.38%552,40078億9075万+9.01%-7.97
09/12674675642650-0.76%75,80068億3865万-5.8%-6.91
09/11648666641655+1.39%57,70068億9125万-5.89%-6.96
09/10638660634646+2.38%81,10067億9656万-7.71%-6.86
09/09652652617631-3.22%185,50066億3875万-10.5%-6.7
09/06670675652652-3.41%42,50068億5969万-8.43%-6.93
09/05647677645675+4.49%65,70071億167万-5.99%-7.17
09/04640655638646-0.46%16,80067億9656万-10.65%-6.86
09/03629652628649+1.56%31,20068億2812万-11.22%-6.89
09/026336396226390%40,90067億2291万-13.3%-6.79