株価チャート

2019/08/26~2020/01/24

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
01/24728728714721-0.28%96,000702億9750万-0.55%5.350.86
01/23716728706723+0.7%149,700704億9250万-0.14%5.370.86
01/22724729716718-0.83%89,200700億500万-0.69%5.330.86
01/21720726718724+1.12%36,900705億9000万+0.28%5.380.87
01/20716720712716-0.14%37,200698億1000万-0.69%5.320.86
01/17706718706717+1.27%75,600699億750万-0.42%5.320.86
01/16718718708708-1.39%34,500690億3000万-1.39%5.260.85
01/157107237037180%67,600700億500万+0.28%5.330.86
01/14727727712718-1.1%79,000700億500万+0.56%5.330.86
01/10737737723726-1.49%72,900707億8500万+1.97%5.390.87
01/09722737722737+3.22%77,800718億5750万+3.8%5.470.88
01/08720721707714-2.46%101,800696億1500万+0.85%5.30.85
01/07725736721732+1.67%68,500713億7000万+3.68%5.440.87
01/06720721711720-2.57%121,800702億+2.27%5.350.86
2019
12/30751751738739-1.2%78,900720億5250万+5.27%5.490.88
12/27735750735748+1.08%107,500729億3000万+6.86%5.550.89
12/26732742726740+1.09%88,600721億5000万+6.17%5.50.88
12/25740740721732-0.81%139,900713億7000万+5.48%5.440.87
12/24740750733738-0.27%130,600719億5500万+6.8%5.480.88
12/23752762738740+1.23%370,200721億5000万+7.56%5.50.88
12/20722735721731+1.81%160,600712億7250万+6.72%5.430.87
12/19715720710718+0.28%48,900700億500万+5.12%5.330.86
12/18719721709716-0.42%69,700698億1000万+5.29%5.320.86
12/17720725712719+0.14%87,600701億250万+6.05%5.340.86
12/16709723709718+2.28%169,900700億500万+6.06%5.330.86
12/13706710701702+1.45%171,700684億4500万+3.85%5.210.84
12/12695697685692+0.29%59,000674億7000万+2.52%5.140.83
12/11693694684690-0.43%51,600672億7500万+2.22%5.120.82
12/10690698686693+1.17%98,600675億6750万+2.67%5.150.83
12/09686689680685+1.93%117,600667億8750万+1.33%5.090.82
12/06673679669672-0.15%55,500655億2000万-0.3%4.990.8
12/05668675665673+0.75%37,500656億1750万0%50.8
12/04659668656668+0.6%39,400651億3000万-0.74%4.960.8
12/03667670663664-1.78%39,900647億4000万-1.19%4.930.79
12/02677683665676-0.15%83,700659億1000万+0.75%5.020.81
11/29669677667677+0.89%34,400660億750万+1.04%5.030.81
11/28673673665671-0.3%34,400654億2250万+0.3%4.980.8
11/27678678667673-1.46%59,800656億1750万+0.75%50.8
11/26680687667683+0.44%105,900665億9250万+2.4%5.070.82
11/25683685674680+2.26%64,000663億+2.26%5.050.81
11/226666716636650%48,400648億3750万+0.15%4.940.79
11/21664669654665-0.45%68,400648億3750万+0.3%4.940.79
11/20667672664668-0.74%41,800651億3000万+0.91%4.960.8
11/19663673661673+1.51%51,600656億1750万+1.97%50.8
11/18665667662663-0.15%25,400646億4250万+0.76%4.920.79
11/15654669654664+1.53%40,400647億4000万+1.22%4.930.79
11/14662667651654-2.1%54,700637億6500万0%4.860.78
11/13682682664668-2.05%87,700651億3000万+2.45%4.960.8
11/12687687677682-1.02%59,400664億9500万+4.92%5.060.81
11/11688694684689+0.15%72,900671億7750万+6.49%5.120.82
11/08694699685688-0.86%98,700670億8000万+6.67%5.110.82
11/07690700682694-0.57%138,500676億6500万+8.1%5.150.83
11/06698710695698+0.14%180,900680億5500万+9.06%5.180.83
11/05665699662697+8.91%225,000679億5750万+9.25%5.180.83
11/01653653633640-2.59%102,900624億+0.63%4.750.76
10/31668668653657-1.2%43,400640億5750万+3.14%4.880.79
10/30650665648665+2.31%99,600648億3750万+4.23%4.940.79
10/29644653643650+2.04%69,300633億7500万+1.88%4.830.78
10/28648648633637-1.09%75,300621億750万-0.16%4.730.76
10/25656656642644-0.92%68,700627億9000万+0.78%4.780.77
10/24655655646650-0.31%67,500633億7500万+1.72%4.830.78
10/23650655643652+0.31%77,600635億7000万+2.03%4.840.78
10/21650655643650+1.25%62,700633億7500万+1.88%4.830.78
10/18642651640642+0.16%57,300625億9500万+0.63%4.770.77
10/17654654641641-1.69%85,400624億9750万+0.63%4.760.77
10/16646658646652+2.68%99,300635億7000万+2.52%4.840.78
10/15634642629635+2.42%97,500619億1250万0%4.720.76
10/11619620610620+1.14%148,900604億5000万-2.21%4.60.74
10/10617617608613-0.65%69,500597億6750万-3.16%4.550.73
10/09612617606617+0.16%70,000601億5750万-2.68%4.580.74
10/08611616611616+1.32%99,700600億6000万-2.69%4.570.74
10/07612612605608-0.65%63,700592億8000万-4.1%4.520.73
10/046066126016120%105,700596億7000万-3.62%4.540.73
10/03609612604612-2.39%145,800596億7000万-3.62%4.540.73
10/02622629614627-0.95%90,200611億3250万-1.42%4.660.75
10/01629636629633+1.12%49,600617億1750万-0.47%4.70.76
09/30633639623626-2.49%79,400610億3500万-1.42%4.650.75
09/27660660634642-3.46%85,100625億9500万+1.1%4.770.77
09/26673676661665+0.15%114,000648億3750万+4.89%4.940.79
09/25666666651664-0.15%74,300647億4000万+4.9%4.930.79
09/24671677664665-1.04%80,300648億3750万+5.39%4.940.79
09/20672676666672+1.36%80,400655億2000万+7.01%4.990.8
09/19652665652663+2.31%111,400646億4250万+5.91%4.920.79
09/18653654644648-0.77%79,400631億8000万+3.85%4.810.77
09/17651658644653+1.08%86,800636億6750万+4.98%4.850.78
09/13642649636646+1.57%153,000629億8500万+4.03%4.80.77
09/12638642634636+0.63%94,700620億1000万+2.58%4.720.76
09/11626634624632+0.96%88,500616億2000万+2.1%4.690.76
09/10623627620626+0.81%68,500610億3500万+1.29%4.650.75
09/09614621613621+1.14%78,100605億4750万+0.49%4.610.74
09/06615621612614-0.49%54,700598億6500万-0.81%4.560.73
09/05610620609617+1.82%75,600601億5750万-0.64%4.580.74
09/04614614606606-1.78%55,700590億8500万-3.04%4.50.72
09/03614620612617+0.16%31,200601億5750万-1.75%4.580.74
09/02622625613616-1.75%32,600600億6000万-2.53%4.570.74
08/30637638621627-0.16%108,300611億3250万-1.26%4.660.75
08/29634638625628+0.16%47,200612億3000万-1.57%4.660.75
08/28632633623627-1.57%87,600611億3250万-2.03%4.660.75
08/27616637611637+4.94%128,900621億750万-0.93%4.730.76
08/26599609597607-1.94%96,100591億8250万-5.89%4.510.73