株価チャート

2019/09/12～2020/02/13

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
02/13317325312320+0.95%1,995,100444億5328万+10.73%27.632.56
02/12302317301317+4.62%1,635,600440億3653万+10.45%27.372.54
02/10296306294303+0.66%1,382,000420億9169万+5.94%26.172.43
02/07307313293301-3.22%2,275,500418億1386万+5.61%25.992.41
02/06306319298311+1.63%3,878,800432億303万+9.51%26.862.49
02/05307338302306+6.62%15,046,400425億844万+8.13%26.422.45
02/04283290283287+1.77%1,876,900398億6903万+1.77%24.782.3
02/03270282269282+2.17%1,170,600391億7445万+0.36%24.352.26
01/31274279270276+0.36%950,400383億4095万-1.78%23.832.21
01/30268284267275+6.18%3,439,200382億203万-2.14%23.752.2
01/29267271259259-1.89%1,006,900359億7937万-7.83%22.372.07
01/28264265258264-1.49%1,195,000366億7395万-6.05%22.82.11
01/27271274268268-3.25%805,200372億2962万-4.96%23.142.15
01/24289289275277-3.15%1,150,100384億7987万-1.77%23.922.22
01/23290291286286-2.05%672,300397億3011万+1.78%24.72.29
01/22291292287292+0.34%717,100405億6361万+4.29%25.222.34
01/21291291287291-0.34%775,800404億2179万+3.93%25.132.33
01/20296296291292-0.68%561,000405億6069万+4.66%25.212.34
01/17291295288294+1.73%768,200408億3851万+5.76%25.392.35
01/16291298287289-0.69%1,727,300401億4397万+3.96%24.952.31
01/15291291284291+0.69%757,800404億2179万+5.05%25.132.33
01/14287292286289+1.4%1,029,000401億4397万+4.33%24.952.31
01/10287291283285+0.71%721,800395億8835万+2.89%24.612.28
01/09284289281283+2.17%1,206,600393億1053万+2.17%24.442.27
01/08282284272277-2.46%1,379,100384億7710万0%23.922.22
01/07284288280284+2.16%1,050,900394億4944万+2.53%24.522.27
01/06282285278278-1.42%853,400386億1600万0%242.23
2019
12/30284292281282-2.42%858,100391億7163万+1.08%24.352.26
12/27280294279289+3.21%2,160,700401億4397万+3.21%24.952.31
12/26273284272280+2.19%1,191,700388億9382万+0.36%24.182.24
12/25270277267274+1.86%892,800380億6038万-2.14%23.662.19
12/24268271264269-1.1%780,700373億6584万-3.93%23.232.15
12/23274275269272-1.81%799,500377億8256万-2.86%23.492.18
12/202742772712770%595,600384億7710万-1.42%23.922.22
12/19271279271277+1.84%914,300384億7710万-1.42%23.922.22
12/18275276271272-2.51%1,078,100377億8256万-3.55%23.492.18
12/17266281266279+4.49%1,452,600387億5491万-1.06%24.092.23
12/16261271258267+1.14%1,010,600370億8803万-5.32%23.052.14
12/132692722622640%1,195,200366億7131万-6.38%22.82.11
12/12273273262264-2.94%1,301,800366億7131万-6.71%22.82.11
12/11275277272272-2.16%697,100377億8256万-3.89%23.492.18
12/10274279270278+1.46%890,300386億1600万-1.77%242.23
12/09279279274274-1.79%594,600380億6038万-2.84%23.662.19
12/06274280271279+1.82%987,300387億5491万-0.71%24.092.23
12/05278278272274-0.72%1,073,300380億6038万-2.49%23.662.19
12/04285285275276-4.5%1,785,000383億3819万-2.13%23.832.21
12/03284289282289+0.7%692,300401億4397万+1.76%24.952.31
12/02290293287287-0.35%741,000398億6616万+0.7%24.782.3
11/29286291285288+1.05%984,500400億507万+0.35%24.872.31
11/28294294285285-4.68%1,758,000395億8835万-1.38%24.612.28
11/27304304296299-2.61%2,043,400415億3304万+2.75%25.822.39
11/26301310301307+3.37%1,772,300426億4429万+5.14%26.512.46
11/25290303288297+3.48%2,079,900412億5523万+1.37%25.652.38
11/22281288279287+2.14%1,395,300398億6616万-2.38%24.782.3
11/21284285281281-1.06%914,900390億3272万-4.75%24.262.25
11/20280286279284+1.07%1,498,300394億4944万-4.05%24.522.27
11/19280283276281-0.35%1,309,900390億3272万-5.39%24.262.25
11/18288288278282-1.4%1,402,200391億7163万-5.37%24.352.26
11/152832902832860%1,364,700397億2725万-4.35%24.72.29
11/14281292281286+1.42%1,501,500397億2725万-4.98%24.72.29
11/132832842762820%1,528,800391億7163万-6.93%24.352.26
11/12276286275282+2.55%1,783,700391億7163万-7.24%24.352.26
11/11269276269275+2.23%1,254,100381億9928万-10.13%23.752.2
11/082692722642690%1,531,100373億6584万-12.66%23.232.15
11/07270273266269+0.37%1,257,600373億6584万-13.23%23.232.15
11/06264277264268+1.52%2,807,000372億2694万-14.1%23.142.15
11/05263274258264+2.33%3,606,000366億7131万-15.92%22.82.11
11/01260261248258-3.73%4,928,700358億3787万-18.35%22.282.07
10/31281281265268-6.94%4,411,900372億2694万-15.99%23.142.15
10/30288299256288-14.29%12,668,800400億507万-10.28%24.872.31
10/29326338322336+4.67%2,439,500466億7258万+3.7%29.012.69
10/28330330313321-3.89%3,052,800445億8898万-0.62%27.722.57
10/25339339331334-1.76%868,200463億9477万+3.41%28.842.67
10/24330344330340+3.03%1,024,000472億2821万+5.26%29.362.72
10/23332338325330-1.2%1,295,700458億3914万+2.48%28.492.64
10/21318342318334+3.41%2,156,700463億9477万+3.73%28.842.67
10/18320334319323+1.25%2,043,000448億6679万+0.62%27.892.59
10/17310321307319+2.9%953,800443億1117万-0.62%27.552.55
10/16309312303310+0.98%1,270,600430億6101万-3.73%26.772.48
10/15304314304307+1.99%938,700426億4429万-4.95%26.512.46
10/11312312299301-2.59%1,590,000418億1085万-7.1%25.992.41
10/10323323308309-5.21%2,233,500429億2210万-5.21%26.682.47
10/09324326317326+0.62%904,500452億8351万-0.31%28.152.61
10/08326330324324-0.61%612,700450億570万-1.22%27.982.59
10/07328336323326-0.31%1,021,900452億8351万-0.61%28.152.61
10/043263293203270%853,400454億2242万0%28.242.62
10/033213323213270%1,105,800454億2242万+0.31%28.242.62
10/02316332312327+1.55%1,604,800454億2242万+0.31%28.242.62
10/01314326314322+1.9%981,800447億2789万-0.92%27.82.58
09/30320322314316-0.94%691,300438億9445万-2.47%-2.7
09/27315321309319+0.63%1,204,300443億1117万-1.54%-2.73
09/26327329316317-2.76%1,390,900440億3336万-2.46%-2.71
09/25325328318326-0.31%1,150,000452億8351万-0.31%-2.79
09/24336342326327-3.82%1,684,300454億2242万-0.61%-2.79
09/20335346335340+2.72%1,737,100472億2821万+2.72%-2.91
09/19325333320331+2.48%1,450,000459億7805万-0.6%-2.83
09/18320325317323+0.62%1,163,400448億6679万-4.15%-2.76
09/17319324314321+0.63%1,035,000445億8898万-5.87%-2.74
09/13322323306319-0.31%2,370,800443億1117万-7.54%-2.73
09/12327327318320+0.31%1,257,700444億5008万-8.31%-2.73