株価チャート

2019/09/17~2020/02/17

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
02/173,7703,7703,6303,685-3.03%48,000722億2366万-6.28%19.761.13
02/143,9053,9053,7803,800-2.56%55,200744億7759万-3.7%20.381.16
02/133,9003,9253,8853,900+0.26%49,700764億3753万-1.37%20.911.19
02/123,8853,9103,8153,890-0.26%58,200762億4153万-1.77%20.861.19
02/103,8053,9153,8053,900-1.02%38,800764億3753万-1.61%20.911.19
02/073,9754,0603,8353,940-2.23%33,500772億2150万-0.76%21.131.2
02/063,9754,0653,9754,030+1.64%27,300789億8544万+1.41%21.611.23
02/053,8853,9953,8853,965+2.72%35,600777億1149万-0.2%21.261.21
02/043,8003,8803,7953,860+1.05%27,000756億5355万-2.89%20.71.18
02/033,8103,8453,7903,820-0.65%27,600748億6958万-4.09%20.481.17
01/313,8803,8903,8353,845+1.59%19,700753億5956万-3.71%20.621.17
01/303,8753,8903,7853,785-3.44%36,300741億8360万-5.49%20.31.16
01/293,8953,9203,8803,920+0.77%15,300768億2951万-2.46%21.021.2
01/283,8503,9053,7803,890+1.04%31,300762億4153万-3.4%20.861.19
01/273,9303,9303,8503,850-2.78%36,600754億5756万-4.63%20.641.18
01/243,9703,9953,9603,960-0.25%24,100776億1349万-2.2%21.231.21
01/234,0104,0153,9703,970-1.73%32,100778億948万-2.12%21.291.21
01/224,0554,0854,0204,040-0.25%16,100791億8144万-0.54%21.661.23
01/214,1304,1304,0404,050-2.06%16,300793億7743万-0.39%21.721.24
01/204,1004,1854,0904,135+1.6%25,200810億4338万+1.57%22.171.26
01/173,9754,0853,9754,070+2.52%36,500797億6942万-0.05%21.821.24
01/163,9803,9803,9503,970-0.13%20,100778億948万-2.55%21.291.21
01/153,9703,9903,9603,975-0.63%29,700779億748万-2.57%21.311.21
01/144,0404,0453,9854,000-1.11%31,300783億9746万-2.08%21.451.22
01/104,0604,0804,0304,045+0.37%23,800792億7943万-1.08%21.691.24
01/094,0604,0754,0304,030+0.75%22,800789億8544万-1.59%21.611.23
01/084,0554,0553,9704,000-1.72%26,200783億9746万-2.44%21.451.22
01/074,0004,0954,0004,070+2.13%27,300797億6942万-0.93%21.821.24
01/063,9854,0153,9753,985-1.73%41,600781億347万-3.23%21.371.22
2019
12/304,0154,0753,9954,055+0.75%27,300794億7543万-1.84%21.741.24
12/274,0404,0403,9954,025+0.5%25,500788億8745万-2.71%21.581.23
12/264,0204,0203,9654,005-0.25%45,100784億9546万-3.31%21.481.22
12/254,0754,0754,0054,015-0.99%11,500786億9145万-3.23%21.531.23
12/244,0954,1054,0504,055-0.86%20,300794億7543万-2.41%21.741.24
12/234,1304,1354,0854,090-0.97%16,900801億6141万-1.73%21.931.25
12/204,1304,1704,1254,1300%17,300809億4538万-0.96%22.151.26
12/194,1304,1454,1054,130+0.12%11,300809億4538万-1.15%22.151.26
12/184,1454,1454,0954,125-0.6%24,800808億4738万-1.41%22.121.26
12/174,1904,1904,1204,150+0.24%20,900813億3737万-0.91%22.251.27
12/164,1854,1854,1354,140-0.24%15,500811億4137万-1.31%22.21.26
12/134,1554,1954,1354,150+0.97%28,800813億3737万-1.33%22.251.27
12/124,1704,1804,1054,110-0.6%24,000805億5339万-2.65%22.041.26
12/114,1904,1904,1304,135-1.31%21,800810億4338万-2.36%22.171.26
12/104,2204,2204,1454,190+0.96%34,700821億2134万-1.23%22.471.28
12/094,1704,1804,1304,150+0.85%12,400813億3737万-2.24%22.251.27
12/064,1504,1504,1004,1150%16,200806億5139万-3.04%22.061.26
12/054,1154,1854,1054,1150%25,100806億5139万-3.13%22.061.26
12/044,0804,1154,0654,115+0.37%29,600806億5139万-3.22%22.061.26
12/034,1204,1304,0654,100-1.91%29,100803億5740万-3.55%21.981.25
12/024,2004,2204,1804,180+0.24%14,600819億2535万-1.55%22.411.28
11/294,2204,2554,1504,170-0.6%24,900817億2936万-1.65%22.361.27
11/284,3004,3004,1954,195-2.67%20,300822億1934万-0.94%22.491.28
11/274,3854,3854,2954,310-0.23%9,200844億7327万+1.89%23.111.32
11/264,2554,3504,2454,320+2.98%52,300846億6926万+2.37%23.161.32
11/254,2004,2304,1954,195+0.72%11,100822億1934万-0.31%22.491.28
11/224,1804,2054,1654,165-0.12%14,900816億3136万-0.86%22.331.27
11/214,1704,2004,1104,170+0.12%35,200817億2936万-0.6%22.361.27
11/204,2354,2354,1654,165-1.65%15,500816億3136万-0.62%22.331.27
11/194,3004,3004,2204,235-1.17%13,500830億331万+1.27%22.711.29
11/184,3404,3404,2654,285-1.27%11,100839億8328万+2.76%22.981.31
11/154,3154,3454,3054,340+1.52%18,900850億6125万+4.45%23.271.33
11/144,2354,2904,2154,275+0.94%17,500837億8729万+3.26%22.921.31
11/134,2804,2904,2304,235-1.85%24,000830億331万+2.72%22.711.29
11/124,4254,4304,2954,315-2.49%31,800845億7126万+4.99%23.141.32
11/114,5604,5804,4154,425-2.75%25,400867億2719万+8.09%23.731.35
11/084,4954,6404,4854,550+2.82%51,700891億7711万+11.6%24.41.39
11/074,3854,4454,3304,425+2.55%49,700867億2719万+9.07%23.731.35
11/064,2654,3354,2604,315+1.29%36,000845億7126万+6.86%23.141.32
11/054,1754,2954,1704,260+3.15%40,000834億9330万+5.79%22.841.3
11/014,1604,1604,1054,130-1.67%23,900809億4538万+2.69%22.151.26
10/314,2604,2604,1554,200-0.83%29,300823億1734万+4.48%22.521.28
10/304,0804,2654,0604,235+3.8%88,900830億331万+5.43%22.711.29
10/293,9704,1553,9704,080+2.9%48,700799億6541万+1.67%21.881.25
10/284,0154,0303,9553,965-1.61%38,700777億1149万-1.22%21.261.21
10/254,0354,0604,0104,030-0.86%31,300789億8544万+0.27%21.611.23
10/244,0604,0754,0454,065+0.12%22,300796億7142万+0.99%21.81.24
10/234,0654,0704,0304,060-0.25%22,600795億7343万+0.69%21.771.24
10/214,0504,0704,0304,070+1.37%17,600797億6942万+0.79%21.821.24
10/184,0154,0504,0054,015+0.12%19,900786億9145万-0.67%21.531.23
10/174,0204,0203,9904,010-0.25%19,400785億9346万-0.82%21.51.22
10/164,0704,0903,9954,020-1.11%38,600787億8945万-0.62%21.561.23
10/154,0504,0704,0254,065+2.78%27,500796億7142万+0.52%21.81.24
10/113,9453,9703,9103,955+1.02%21,100775億1549万-2.15%21.211.21
10/103,9253,9353,8703,915-0.38%18,200767億3152万-3.09%20.991.2
10/093,9103,9453,8853,930-0.38%18,100770億2551万-2.79%21.071.2
10/083,9003,9453,8853,945+2.2%33,200773億1950万-2.42%21.151.2
10/073,9103,9103,8203,860-1.28%34,900756億5355万-4.6%20.71.18
10/043,9003,9103,8703,910-0.26%17,700766億3352万-3.41%20.971.19
10/033,9453,9453,8853,920-1.63%25,500768億2951万-3.19%21.021.2
10/024,0054,0103,9753,985-1.6%17,200781億347万-1.58%21.371.22
10/013,9854,0503,9604,050+2.02%19,000793億7743万+0.12%21.721.24
09/303,9703,9903,9353,970-1.37%19,200778億948万-1.81%21.291.21
09/274,0554,0803,9904,025-3.01%33,100788億8745万-0.54%21.581.23
09/264,1154,1904,1154,150+1.84%30,400813億3737万+2.52%22.251.27
09/254,1054,1554,0604,075-1.21%17,200798億6742万+0.62%21.851.24
09/244,1254,1704,1054,1250%10,600808億4738万+1.85%22.121.26
09/204,1154,1404,0604,125+0.24%25,200808億4738万+1.95%22.121.26
09/194,0954,1504,0754,115+0.49%26,400806億5139万+1.78%22.061.26
09/184,1804,1804,0704,095-1.92%26,400802億5940万+1.34%21.961.25
09/174,2754,2754,1554,175-1.53%32,600818億2735万+3.34%22.391.28