株価チャート

2019/08/30~2020/01/30

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
01/301,5121,5121,4321,444-5.44%56,300135億2350万-5.06%3.260.3
01/291,5191,5311,5001,527+1.13%10,000143億82万0%3.450.32
01/281,4861,5101,4661,510+0.53%20,300141億4161万-1.31%3.410.32
01/271,5141,5281,4991,502-2.02%18,900140億6668万-2.02%3.40.31
01/241,5541,5551,5121,533+0.72%25,600143億5701万-0.33%3.470.32
01/231,5341,5471,5181,522+0.86%22,500142億5399万-1.23%3.440.32
01/221,4761,5341,4701,509+2.24%35,700141億3224万-2.33%3.410.32
01/211,4701,4851,4671,476-0.4%8,700138億2319万-4.65%3.340.31
01/201,4751,4851,4711,482+0.47%8,900138億7938万-4.57%3.350.31
01/171,4741,4791,4701,475+0.41%7,300138億1382万-5.27%3.330.31
01/161,4971,4971,4661,469-1.87%9,900137億5763万-5.83%3.320.31
01/151,4821,5051,4691,497+1.01%19,900140億1986万-4.1%3.380.31
01/141,4971,5021,4751,482-0.47%9,700138億7938万-5.12%3.350.31
01/101,5031,5031,4811,489-0.4%6,600139億4493万-4.8%3.370.31
01/091,4831,5121,4831,495+1.01%11,600140億113万-4.47%3.380.31
01/081,5241,5241,4441,480-3.08%28,700138億6065万-5.49%3.350.31
01/071,5181,5381,5181,527+0.86%15,400143億82万-2.61%3.450.32
01/061,5501,5511,5131,514-4.18%21,200141億7907万-3.38%3.420.32
2019
12/301,5821,5821,5601,580-0.13%6,200147億9718万+0.77%3.570.33
12/271,5761,5861,5671,582+1.09%5,800148億1591万+1.02%3.580.33
12/261,5631,5651,5441,565+0.19%12,700146億5670万+0.06%3.540.33
12/251,6071,6071,5621,562-2.5%12,600146億2860万+0.06%3.530.33
12/241,6351,6351,5901,602-1.84%15,900150億321万+2.63%3.620.34
12/231,6171,6381,6001,632+3.29%26,000152億8417万+4.62%3.690.34
12/201,5631,5891,5631,580+0.19%11,700147億9718万+1.28%3.570.33
12/191,6021,6031,5671,577-1.5%15,500147億6908万+1.02%3.560.33
12/181,5871,6221,5831,601+0.25%14,600149億9385万+2.63%3.620.34
12/171,6001,6001,5831,597-0.81%14,200149億5639万+2.5%3.610.33
12/161,6351,6351,6051,610-1.35%12,200150億7814万+3.34%3.640.34
12/131,6151,6391,6151,632+2%29,800152億8417万+4.75%3.690.34
12/121,6151,6251,5951,600-0.37%15,500149億8448万+2.83%3.620.34
12/111,5981,6131,5981,606+0.82%12,800150億4067万+3.15%3.630.34
12/101,6001,6001,5751,593+0.95%10,800149億1893万+2.25%3.60.33
12/091,5551,5791,5551,578+2.6%19,700147億7845万+1.28%3.570.33
12/061,5171,5421,5171,538+1.38%11,100144億383万-1.28%3.480.32
12/051,5151,5381,5131,517+0.53%8,100142億716万-2.76%3.430.32
12/041,5191,5191,4951,509-0.98%11,700141億3224万-3.45%3.410.32
12/031,5161,5241,5021,524-0.52%11,700142億7272万-2.62%3.440.32
12/021,5171,5431,5171,532+1.59%11,900143億4764万-2.23%3.460.32
11/291,5291,5421,5051,508-0.92%10,600141億2287万-3.64%3.410.32
11/281,5421,5441,5151,522-0.26%8,600142億5399万-2.62%3.440.32
11/271,5301,5411,5181,526-0.26%11,100142億9145万-2.18%3.450.32
11/261,5441,5521,5301,530-0.13%8,600143億2891万-1.54%3.460.32
11/251,5761,5761,5291,532+1.12%7,200143億4764万-1.03%3.460.32
11/221,5081,5221,5061,515+0.07%12,400141億8843万-1.69%3.420.32
11/211,5521,5521,5071,514-2.45%15,700141億7907万-1.43%3.420.32
11/201,5831,5851,5421,552-2.21%10,100145億3495万+1.44%3.510.33
11/191,6101,6101,5861,587-1.43%6,000148億6273万+4.27%3.590.33
11/181,6171,6241,6021,610+0.31%7,100150億7814万+6.48%3.640.34
11/151,5631,6171,5631,605+2.69%10,500150億3131万+6.93%3.630.34
11/141,5511,5711,5501,563+0.13%17,100146億3797万+4.83%3.530.33
11/131,5941,5941,5551,561-2.07%12,400146億1924万+5.4%3.530.33
11/121,6091,6091,5831,594-0.93%16,400149億2829万+8.44%3.60.33
11/111,5871,6091,5791,609+1.51%22,200150億6877万+10.36%3.640.34
11/081,6221,6261,5781,585-1.49%24,100148億4400万+9.54%3.580.33
11/071,6081,6091,5901,609-1.29%11,000150億6877万+11.89%3.640.34
11/061,6151,6441,6111,630+1.18%22,600152億6544万+14.15%3.680.34
11/051,5771,6171,5721,611+2.55%34,400150億8750万+13.69%3.640.34
11/011,5891,5891,5611,571-1.13%12,000147億1289万+11.58%3.550.33
10/311,5791,5891,5551,5890%19,600148億8146万+13.5%3.590.33
10/301,5611,5891,5421,589+2.12%47,100148億8146万+14.15%3.590.33
10/291,5711,5931,5531,556-1.52%25,200145億7241万+12.43%3.520.33
10/281,5511,6051,5511,580+6.68%70,100147億9718万+14.83%3.570.33
10/251,4581,4861,4421,481+2.7%25,300138億7001万+8.5%3.350.31
10/241,4601,4601,4251,442-1.1%10,900135億476万+6.19%3.260.3
10/231,3771,4621,3761,458+5.65%47,200136億5461万+7.84%3.30.31
10/211,3741,3841,3701,380+0.51%5,300129億2412万+2.68%3.120.29
10/181,3721,3991,3661,373+0.07%17,000128億5856万+2.46%3.10.29
10/171,3501,3791,3271,372-0.51%12,500128億4919万+2.85%3.10.29
10/161,3671,3851,3651,379+0.95%26,100129億1475万+3.84%3.120.29
10/151,3521,3771,3281,366+1.86%14,500127億9300万+3.33%3.090.29
10/111,3361,3511,3211,341+0.37%17,100125億5887万+1.9%3.030.28
10/101,3541,3541,3221,336-1.33%9,300125億1204万+2.14%3.020.28
10/091,3481,3611,3361,354+0.37%11,400126億8062万+4.07%3.060.28
10/081,3101,3671,3101,349+3.29%30,100126億3379万+4.33%3.050.28
10/071,3141,3151,2931,306+1.32%10,200122億3108万+1.63%2.950.27
10/041,2951,3001,2741,289-0.54%15,500120億7187万+0.94%2.910.27
10/031,2971,3121,2691,296-3.07%33,000121億3743万+1.97%2.930.27
10/021,3481,3541,3331,337-1.91%11,400125億2141万+5.78%3.020.28
10/011,3371,3751,3261,363+1.56%25,300127億6491万+8.61%3.080.29
09/301,3581,3731,3351,342-2.33%22,200125億6823万+7.53%3.030.28
09/271,3711,3741,3501,374-0.51%13,500128億6792万+10.72%3.110.29
09/261,3721,4001,3641,381+1.1%31,800129億3348万+11.91%3.120.29
09/251,3941,3941,3571,366-2.15%38,300127億9300万+11.33%3.090.29
09/241,3771,4051,3651,396+0.65%34,600130億7396万+14.43%3.160.29
09/201,3451,3871,3441,387+3.51%51,500129億8967万+14.44%3.140.29
09/191,3281,3451,2961,340+0.9%38,400125億4950万+11.3%3.030.28
09/181,3031,3351,2911,328+1.84%38,800124億3712万+10.67%30.28
09/171,2821,3101,2671,304+1.72%28,600122億1235万+9.12%2.950.27
09/131,2721,2911,2531,282+0.94%33,300120億632万+7.46%2.90.27
09/121,2711,2811,2541,2700%23,000118億9393万+6.54%2.870.27
09/111,2281,2711,2231,270+3.59%28,100118億9393万+6.63%2.870.27
09/101,2221,2351,2031,226+0.33%27,500114億8186万+2.94%2.770.26
09/091,2181,2301,1961,222-0.24%29,700114億4440万+2.43%2.760.26
09/061,2071,2331,2011,225+1.41%16,600114億7249万+2.34%2.770.26
09/051,1611,2141,1611,208+4.14%35,700113億1328万+0.42%2.730.25
09/041,1551,1761,1521,160+0.09%16,400108億6375万-4.13%2.620.24
09/031,1621,1771,1571,159+0.43%28,600108億5438万-4.84%2.620.24
09/021,1411,1651,1341,154+1.14%32,600108億756万-5.87%2.610.24
08/301,1191,1471,1071,141+3.16%31,700106億8581万-7.46%2.580.24