株価チャート

2019/08/06～2020/01/15

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
01/151,2401,2411,2401,2410%700142億7150万+0.16%8.210.73
01/141,2411,2641,2401,241+0.08%3,900142億7150万+0.16%8.210.73
01/101,2101,2401,2101,2400%6,200142億6000万+0.08%8.20.73
01/091,2521,2531,2361,240-0.96%3,200142億6000万+0.16%8.20.73
01/081,2411,2521,2301,252-0.08%3,400143億9800万+1.13%8.280.74
01/071,2501,2541,2381,253+0.32%1,200144億950万+1.21%8.290.74
01/061,2351,2491,2351,249+1.79%900143億6350万+0.97%8.260.74
2019
12/301,2731,2731,2271,227-0.32%4,900141億1050万-0.73%8.120.72
12/271,2301,2431,2261,231+0.33%2,600141億5650万-0.4%8.140.72
12/261,2301,2431,2271,227-0.24%2,500141億1050万-0.73%8.120.72
12/251,2321,2441,2301,230-0.16%2,300141億4500万-0.49%8.140.72
12/241,2691,2691,2321,232-0.65%7,400141億6800万-0.32%8.150.73
12/231,2351,2661,2351,240+0.81%21,700142億6000万+0.4%8.20.73
12/201,2381,2381,2301,230-0.57%800141億4500万-0.4%8.140.72
12/191,2261,2451,2261,237+0.49%3,900142億2550万+0.16%8.180.73
12/181,2311,2351,2311,231-0.65%2,100141億5650万-0.24%8.140.72
12/171,2441,2441,2371,239+0.24%1,900142億4850万+0.49%8.20.73
12/161,2491,2491,2361,236-0.64%1,000142億1400万+0.32%8.180.73
12/131,2451,2451,2351,244-0.08%1,800143億600万+0.89%8.230.73
12/121,2451,2451,2451,245+0.4%200143億1750万+0.97%8.240.73
12/101,2401,2471,2401,240+0.08%500142億6000万+0.57%8.20.73
12/091,2581,2601,2371,239+0.08%1,900142億4850万+0.49%8.20.73
12/061,2671,2771,2341,238-1.82%7,400142億3700万+0.41%8.190.73
12/051,2441,2691,2381,261+1.86%12,300145億150万+2.27%8.340.74
12/041,2281,2381,2281,238+0.81%1,000142億3700万+0.49%8.190.73
12/031,2281,2281,2281,228-0.97%100141億2200万-0.32%8.120.72
12/021,2081,2401,2081,240+0.73%3,700142億6000万+0.73%8.20.73
11/291,2451,2451,2311,231-0.81%2,100141億5650万+0.16%8.140.72
11/281,2351,2461,2351,241+0.49%1,400142億7150万+1.06%8.210.73
11/271,2351,2351,2351,235+0.08%2,200142億250万+0.73%8.170.73
11/261,2471,2471,2331,234+0.24%1,400141億9100万+0.82%8.160.73
11/251,2271,2321,2271,231+0.24%2,400141億5650万+0.65%8.140.72
11/221,2261,2281,2221,228+0.08%500141億2200万+0.41%8.120.72
11/211,2221,2271,2171,227-0.08%600141億1050万+0.41%8.120.72
11/201,2101,2301,1801,228+1.07%4,600141億2200万+0.57%8.120.72
11/191,2211,2211,2151,215-0.49%700139億7250万-0.41%8.040.72
11/181,2211,2211,2211,221-0.57%1,000140億4150万+0.16%8.080.72
11/151,2311,2311,2131,228-0.24%800141億2200万+0.82%8.120.72
11/141,2211,2311,2011,231+0.82%1,800141億5650万+1.15%8.140.72
11/131,2161,2211,2151,221+0.41%900140億4150万+0.49%8.080.72
11/121,2131,2161,2031,216+0.33%2,900139億8400万+0.25%8.040.72
11/111,2351,2371,2081,212-2.96%4,300139億3800万+0.08%8.020.71
11/081,2451,2491,2451,249+0.32%2,800143億6350万+3.31%8.260.74
11/071,2481,2481,2451,245-0.24%900143億1750万+3.23%8.240.73
11/061,2481,2481,2461,2480%1,000143億5200万+3.65%8.260.73
11/051,2481,2501,2391,248+0.65%6,900143億5200万+3.83%8.260.73
11/011,2311,2441,2311,240+0.32%3,300142億6000万+3.59%8.20.73
10/311,2341,2361,2291,236+0.16%1,800142億1400万+3.69%8.180.73
10/301,2291,2341,2281,234+0.9%5,100141億9100万+3.87%8.160.73
10/291,2231,2241,2151,223+1.41%3,300140億6450万+3.29%8.090.72
10/281,2011,2061,1971,206+0.42%4,800138億6900万+2.2%7.980.71
10/251,1971,2011,1961,201+0.33%2,400138億1150万+2.13%7.940.71
10/241,1911,1971,1911,197+0.5%500137億6550万+2.13%7.920.7
10/231,2161,2161,1911,191-0.75%800136億9650万+1.97%7.880.7
10/211,1871,2011,1871,200-0.74%1,700138億+3%7.940.71
10/181,2091,2091,2091,2090%1,100139億350万+4.13%80.71
10/161,2111,2121,2011,209-0.08%1,200139億350万+4.49%80.71
10/151,2081,2101,2001,210+0.17%1,300139億1500万+5.03%80.71
10/111,2041,2081,1811,208+0.5%2,400138億9200万+5.23%7.990.71
10/101,2021,2021,2011,202+0.59%1,600138億2300万+5.07%7.950.71
10/091,1911,2011,1911,195+0.34%2,300137億4250万+4.82%7.90.7
10/081,2001,2021,1911,191-0.33%4,300136億9650万+4.75%7.880.7
10/071,1991,2001,1841,195+0.5%5,900137億4250万+5.19%7.90.7
10/041,1651,1891,1651,189+2.06%1,400136億7350万+4.85%7.870.7
10/031,1721,1721,1651,165-0.6%400133億9750万+2.92%7.710.69
10/021,1701,1721,1681,172+0.17%1,200134億7800万+3.53%7.750.69
10/011,1691,1771,1651,170+0.78%2,500134億5500万+3.45%7.740.69
09/301,1911,1911,1611,161-2.76%1,500133億5150万+2.83%7.680.68
09/271,1791,1941,1791,194-0.5%400137億3100万+5.85%7.90.7
09/261,1301,2001,1301,200+6.19%10,600138億+6.67%7.940.71
09/201,1221,1431,1211,130+0.8%5,200129億9500万+0.71%7.470.67
09/181,1451,1451,1211,1210%2,500128億9150万0%7.420.66
09/171,1441,1441,1211,121-0.8%1,600128億9150万-0.09%7.420.66
09/131,1391,1391,1301,1300%900129億9500万+0.71%7.470.67
09/121,1301,1301,1301,130+1.35%100129億9500万+0.71%7.470.67
09/111,1261,1261,1151,115+1.27%600128億2250万-0.62%7.380.66
09/101,1011,1011,1011,1010%200126億6150万-1.96%7.280.65
09/091,1001,1011,1001,101+0.09%400126億6150万-2.31%7.280.65
09/061,1101,1121,1001,100-0.45%4,000126億5000万-2.57%7.280.65
09/051,1051,1051,1051,105+0.45%400127億750万-2.39%7.310.65
09/041,1331,1331,1001,100-0.27%1,800126億5000万-3%7.280.65
09/031,1371,1371,1001,103-0.63%3,500126億8450万-2.99%7.30.65
09/021,1091,1131,1091,110+0.09%500127億6500万-2.55%7.340.65
08/301,1471,1471,1001,109+1.28%5,300127億5350万-2.8%7.340.65
08/291,1271,1331,0951,095-2.84%7,700125億9250万-4.28%7.240.64
08/281,1581,1581,1271,127-1.57%5,400129億6050万-1.74%7.450.66
08/271,1451,1451,1431,1450%300131億6750万-0.26%7.570.67
08/261,1411,1451,1411,145-0.95%700131億6750万-0.26%7.570.67
08/231,1491,1561,1431,156+0.61%600132億9400万+0.7%7.650.68
08/221,1531,1531,1491,149-0.09%400132億1350万0%7.60.68
08/201,1361,1551,1361,150+1.32%1,900132億2500万0%7.610.68
08/191,1491,1491,1351,135+0.71%1,100130億5250万-1.39%7.510.67
08/161,1251,1441,1251,127+1.08%1,000129億6050万-2.25%7.450.66
08/151,0921,1151,0921,115-0.54%1,700128億2250万-3.55%7.380.66
08/141,1211,1261,1201,121+0.09%1,000128億9150万-3.28%7.420.66
08/131,1371,1371,1201,120-1.5%2,100128億8000万-3.61%7.410.66
08/091,1521,1521,1371,137+0.35%600130億7550万-2.4%7.520.67
08/081,1271,1341,1251,133+0.53%3,800130億2950万-2.91%7.490.67
08/071,1271,1271,1271,127+0.09%300129億6050万-3.68%7.450.66
08/061,0871,1451,0871,126-1.83%5,600129億4900万-3.92%7.450.66