株価チャート

2019/08/28~2020/01/28

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
01/283,9703,9703,9053,950-1.5%277,4002448億5736万-3.85%13.510.95
01/273,9904,0303,9854,010-2.43%254,6002485億7671万-2.65%13.720.96
01/244,1104,1254,0854,110+0.12%182,7002547億7563万-0.39%14.060.99
01/234,1554,1554,0954,105-2.61%322,9002544億6569万-0.61%14.040.98
01/224,1604,2304,1604,215+0.84%325,8002612億8450万+2.06%14.421.01
01/214,2154,2454,1604,180-1.3%278,2002591億1488万+1.31%14.31
01/204,2354,2704,2204,235+1.44%287,9002625億2428万+2.67%14.491.02
01/174,1354,1904,1304,175+1.09%274,6002588億493万+1.36%14.281
01/164,1404,1454,1154,130-0.84%199,7002560億1542万+0.34%14.130.99
01/154,1904,1904,1354,165-0.72%266,0002581億8504万+1.34%14.251
01/144,1754,2554,1704,195+1.94%408,8002600億4471万+2.34%14.351.01
01/104,1304,1354,1004,115-0.24%249,2002550億8558万+0.61%14.080.99
01/094,0604,1504,0604,125+3.38%302,4002557億547万+1.03%14.110.99
01/084,0104,0203,9603,990-1.36%271,7002473億3693万-2.09%13.650.96
01/074,0004,0554,0004,045+1.13%224,0002507億4633万-0.66%13.840.97
01/063,9654,0003,9504,000-1.84%225,4002479億5682万-1.62%13.680.96
2019
12/304,0604,0954,0254,0750%207,9002526億601万+0.3%13.940.98
12/274,0754,1054,0654,0750%123,4002526億601万+0.42%13.940.98
12/264,0304,0804,0204,075+0.74%146,2002526億601万+0.62%13.940.98
12/254,0904,0904,0404,045-0.49%113,7002507億4633万+0.05%13.840.97
12/244,1254,1254,0604,065-0.61%120,1002519億8612万+0.59%13.90.98
12/234,1304,1354,0804,090-1.92%160,4002535億3585万+1.31%13.990.98
12/204,2054,2054,1554,170-0.6%161,6002584億9498万+3.4%14.261
12/194,2004,2104,1754,195+0.48%125,3002600億4471万+4.22%14.351.01
12/184,2204,2204,1554,175-1.18%158,3002588億493万+3.93%14.281
12/174,2404,2454,1854,225+1.2%209,4002619億439万+5.39%14.451.01
12/164,2054,2254,1754,175-0.71%237,8002588億493万+4.38%14.281
12/134,1854,2054,1504,205+2.19%487,2002606億6461万+5.31%14.381.01
12/124,1704,1704,1004,115-0.12%190,7002550億8558万+3.26%14.080.99
12/114,1604,1604,1004,120-0.36%203,8002553億9552万+3.49%14.090.99
12/104,1004,1604,0854,135+0.85%241,5002563億2536万+4.23%14.140.99
12/094,1254,1404,0954,100+0.24%176,7002541億5574万+3.77%14.020.98
12/064,0104,1004,0054,090+2.38%363,2002535億3585万+3.97%13.990.98
12/054,0154,0453,9603,995+2.7%377,8002476億4687万+1.89%13.670.96
12/043,9053,9103,8553,890-1.77%203,1002411億3801万-0.54%13.310.93
12/033,9203,9603,9003,960+0.25%224,0002454億7725万+1.33%13.550.95
12/023,9403,9553,9253,950+0.89%127,6002448億5736万+1.26%13.510.95
11/293,9153,9453,9003,9150%162,3002426億8774万+0.54%13.390.94
11/283,9403,9553,9003,915+0.26%212,0002426億8774万+0.64%13.390.94
11/273,9153,9453,9003,905-0.13%171,5002420億6784万+0.57%13.360.94
11/263,9553,9653,9053,910-1.01%177,8002423億7779万+0.85%13.370.94
11/253,9353,9803,9353,950+1.94%171,5002448億5736万+2.12%13.510.95
11/223,9153,9253,8603,875-0.51%248,5002402億817万+0.44%13.260.93
11/214,0004,0103,8753,895-2.75%360,7002414億4795万+1.12%13.320.93
11/203,9504,0153,9504,005+1.01%206,4002482億6677万+4.13%13.70.96
11/193,9903,9903,9253,965-0.63%164,3002457億8720万+3.42%13.560.95
11/183,9854,0103,9753,990+0.5%194,5002473億3693万+4.37%13.650.96
11/154,0254,0253,9403,970-0.38%216,4002460億9714万+4.23%13.580.95
11/143,9804,0303,9503,985-0.13%245,9002470億2698万+4.95%13.630.96
11/134,0004,0103,9253,9900%223,3002473億3693万+5.47%13.650.96
11/123,9854,0003,9403,990-0.37%160,3002473億3693万+5.81%13.650.96
11/114,0054,0253,9754,005-0.25%173,4002482億6677万+6.54%13.70.96
11/084,0654,0703,9854,015+0.37%327,4002488億8666万+7.1%13.730.96
11/073,8404,0053,8154,000+6.1%626,7002479億5682万+7.04%13.680.96
11/063,7803,7803,7303,770+0.8%159,2002336億9930万+1.24%12.90.9
11/053,7303,7603,7203,740+1.63%213,7002318億3963万+0.48%12.790.9
11/013,6903,7003,6453,680-2.13%271,7002281億2027万-1.15%12.590.88
10/313,7203,7603,7103,760+0.27%259,5002330億7941万+0.91%12.860.9
10/303,8153,8153,7103,750-1.7%497,1002324億5952万+0.67%12.830.9
10/293,8003,8203,7803,815+0.79%207,6002364億8882万+2.44%13.050.92
10/283,7953,8053,7453,785+0.13%182,4002346億2914万+1.77%12.950.91
10/253,7703,7853,7353,780-0.66%207,1002343億1919万+1.8%12.930.91
10/243,7803,8103,7353,805+1.6%217,7002358億6892万+2.59%13.020.91
10/233,7603,7703,7103,7450%203,9002321億4957万+1.08%12.810.9
10/213,7253,7603,7053,745+1.35%177,3002321億4957万+1.22%12.810.9
10/183,7003,7403,6903,695+0.14%176,0002290億5011万+0.05%12.640.89
10/173,6903,7103,6503,690-0.94%190,9002287億4017万+0.11%12.620.89
10/163,7903,8103,7053,725-0.67%249,6002309億979万+1.33%12.740.89
10/153,7803,7853,7403,750+1.08%189,6002324億5952万+2.35%12.830.9
10/113,7203,7353,6653,710+0.95%200,9002299億7995万+1.56%12.690.89
10/103,6803,7003,6253,675+0.55%234,0002278億1033万+0.96%12.570.88
10/093,6353,6753,6303,655-0.27%210,6002265億7054万+0.69%12.50.88
10/083,6753,7103,6603,665+0.55%129,5002271億9043万+1.3%12.540.88
10/073,6653,6853,6453,645-0.68%101,2002259億5065万+1.03%12.470.87
10/043,6603,6853,6303,670-0.54%133,9002275億38万+2%12.550.88
10/033,6653,6903,6603,690-1.86%113,6002287億4017万+2.9%12.620.89
10/023,6853,7753,6703,760+1.35%185,8002330億7941万+5.23%12.860.9
10/013,6603,7253,6603,710+0.54%221,8002299億7995万+4.3%12.690.89
09/303,7103,7153,6653,690-0.67%184,6002287億4017万+4.09%12.620.89
09/273,7603,7603,6753,715-1.2%157,1002302億8990万+5.12%12.710.89
09/263,7803,7903,7503,760+0.27%170,3002330億7941万+6.7%12.860.9
09/253,6903,7603,6703,750+0.27%142,8002324億5952万+6.72%12.830.9
09/243,7103,7803,7053,740+0.13%154,9002318億3963万+6.7%12.790.9
09/203,7253,7653,6903,735+1.36%312,7002315億2968万+6.84%12.780.9
09/193,6603,7103,6503,685+1.24%229,5002284億3022万+5.65%12.610.88
09/183,6503,6503,6003,640-0.95%381,0002256億4070万+4.54%12.450.87
09/173,6953,7153,6653,675-0.54%159,5002278億1033万+5.88%12.570.88
09/133,6653,7003,6253,695+1.93%394,1002290億5011万+6.92%12.640.89
09/123,6203,6453,6103,625+1.4%286,0002247億1087万+5.44%12.40.87
09/113,5753,5903,5203,575+1.85%214,7002216億1141万+4.44%12.230.86
09/103,5003,5203,4903,510+1.45%157,7002175億8211万+2.87%12.010.84
09/093,4203,4703,4153,460+1.02%179,4002144億8265万+1.73%11.840.83
09/063,4853,4903,4153,425-1.3%264,6002123億1303万+0.85%11.720.82
09/053,4253,5003,4253,470+2.36%365,4002151億254万+2.15%11.870.83
09/043,4353,4403,3853,390-0.44%231,1002101億4340万-0.18%11.60.81
09/033,3553,4303,3553,405+1.04%176,3002110億7324万+0.12%11.650.82
09/023,3753,4003,3403,370-0.88%323,6002089億362万-0.97%11.530.81
08/303,4103,4403,3853,400+0.15%243,1002107億6330万-0.21%11.630.82
08/293,3903,4003,3653,395+0.59%133,6002104億5335万-0.5%11.610.81
08/283,4053,4053,3703,375+0.45%181,3002092億1357万-1.26%11.540.81