株価チャート

2019/09/06～2020/02/06

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
02/06398407386389-9.32%6,193,7001150億9087万-9.53%-0.71
02/05418432411429+4.38%3,846,0001269億2540万-0.69%-0.78
02/04408413404411+0.98%2,344,5001215億9986万-5.08%-0.75
02/03398408396407-0.97%2,417,1001204億1641万-6.44%-0.74
01/31411414404411+0.74%1,835,1001215億9986万-6.16%-0.75
01/30406411403408-1.45%1,991,2001207億1227万-7.27%-0.74
01/29409416408414+1.97%2,150,1001224億8745万-6.33%-0.75
01/28402407394406+1%2,935,1001201億2054万-8.56%-0.74
01/27405409402402-4.29%2,085,6001189億3709万-10.07%-0.73
01/24427427418420-0.71%1,436,4001242億6263万-6.67%-0.76
01/23428429419423-1.86%2,239,1001251億5022万-6.62%-0.77
01/22435435429431-1.82%2,206,2001275億1713万-5.27%-0.78
01/21442446436439-2.01%2,511,3001298億8404万-3.94%-0.8
01/20446452446448+0.45%1,037,8001325億4681万-2.4%-0.81
01/17440448438446+2.53%2,105,4001319億5508万-3.04%-0.81
01/16438438432435-0.68%1,396,3001287億58万-5.64%-0.79
01/15445445435438-1.79%2,115,5001295億8817万-5.19%-0.79
01/144484544434460%1,625,6001319億5508万-3.67%-0.81
01/10450452441446+0.22%1,903,8001319億5508万-3.88%-0.81
01/09446447441445+2.06%2,012,1001316億5922万-4.09%-0.81
01/08440440430436-2.68%2,810,5001289億9645万-6.24%-0.79
01/07447449442448+0.22%2,131,7001325億4681万-4.07%-0.81
01/06440449436447-1.11%2,347,7001322億5094万-4.49%-0.81
2019
12/30455456449452-1.95%1,305,7001337億3026万-3.62%-0.82
12/27456463456461+0.88%1,299,4001363億9303万-1.71%-0.84
12/26453460453457+0.88%1,072,4001352億958万-2.56%-0.83
12/25460460450453-2.37%1,919,8001340億2612万-3.21%-0.82
12/24469470460464-0.43%862,1001372億8062万-1.07%-0.84
12/23466471463466+0.22%1,385,4001378億7235万-0.43%-0.85
12/20463469461465+0.65%2,862,3001375億7649万-0.85%-0.84
12/19462464456462-0.22%2,857,0001366億8890万-1.7%-0.84
12/18476476459463-2.94%3,282,3001369億8476万-1.49%-0.84
12/17484486475477-1.85%2,023,7001411億2685万+1.06%-0.87
12/16492496484486-1.02%1,379,7001437億8962万+2.97%-0.88
12/13493495489491+2.94%2,739,7001452億6893万+3.81%-0.89
12/12484486477477-1.24%1,364,9001411億2685万+1.06%-0.87
12/11480486478483+1.68%2,178,8001429億203万+2.33%-0.88
12/10478482472475-0.84%1,643,8001405億3512万+0.64%-0.86
12/09475483472479+1.05%1,853,6001417億1857万+1.48%-0.87
12/06472481472474+1.07%2,861,9001402億3926万+0.42%-0.86
12/05465473465469+2.18%2,904,8001387億5994万-0.85%-0.85
12/04451461449459+0.22%2,780,6001358億131万-3.16%-0.83
12/03453458447458-0.22%2,130,7001355億544万-3.78%-0.83
12/02460466457459-2.55%2,759,4001358億131万-3.77%-0.83
11/29473478470471-0.63%2,298,7001393億5167万-1.46%-0.85
11/284764794734740%1,441,7001402億3926万-1.04%-0.86
11/27465475465474+2.16%3,525,9001402億3926万-0.84%-0.86
11/26467477464464+1.09%2,168,5001372億8062万-2.93%-0.84
11/25463464458459+0.44%1,665,7001358億131万-3.77%-0.83
11/22454463454457+1.11%2,633,9001352億958万-4.19%-0.83
11/21450455445452-0.66%3,710,7001337億3026万-5.04%-0.82
11/20454462452455-0.87%2,214,7001346億1785万-4.41%-0.83
11/19465465454459-4.18%3,268,8001358億131万-3.37%-0.83
11/18493494476479-1.64%2,049,8001417億1857万+1.05%-0.87
11/15477491475487+1.25%1,501,1001440億8548万+3.4%-0.88
11/14490492480481-2.04%1,665,2001423億1030万+2.56%-0.87
11/13497502487491-1.41%1,898,1001452億6893万+5.36%-0.89
11/12490498487498+2.05%1,678,1001473億3998万+7.56%-0.9
11/11487497487488+0.21%2,964,8001443億8134万+6.32%-0.89
11/08487490483487+1.67%2,604,0001440億8548万+6.8%-0.88
11/07474483471479+1.05%2,398,7001417億1857万+5.74%-0.87
11/06464476457474+0.42%3,728,2001402億3926万+5.1%-0.86
11/05478487471472-0.21%3,992,3001396億4753万+5.36%-0.86
11/01477479457473-6.71%5,791,6001399億4339万+6.05%-0.86
10/31504512498507+2.01%3,039,2001500億275万+14.19%-0.92
10/30499500486497-1.58%2,745,9001470億4412万+12.95%-0.9
10/29495506491505+3.06%2,811,7001494億1102万+15.83%-0.92
10/28486495486490+0.82%1,918,1001449億7307万+13.69%-0.89
10/25474487473486+1.67%2,736,4001437億8962万+13.82%-0.88
10/24467479467478+2.8%2,321,3001414億2271万+12.47%-0.87
10/23459467453465+1.75%2,231,1001375億7649万+10.19%-0.84
10/21455459452457+1.11%1,335,0001352億958万+9.07%-0.83
10/18446455446452+1.35%1,713,3001337億3026万+8.39%-0.82
10/17446448442446-0.22%1,341,0001319億5508万+7.73%-0.81
10/16458460446447+0.68%3,106,1001322億5094万+9.02%-0.81
10/15448458443444+1.83%4,228,4001313億6335万+9.09%-0.81
10/11430437429436+2.59%3,310,9001289億9645万+8.19%-0.79
10/10424427420425+1.19%2,373,5001257億4195万+6.52%-0.77
10/094134244134200%1,877,3001242億6263万+6.06%-0.76
10/08414427414420+2.19%2,603,5001242億6263万+6.87%-0.76
10/07413418409411+0.24%1,499,3001215億9986万+5.66%-0.75
10/04410415409410-0.24%1,617,9001213億400万+6.22%-0.74
10/03401411400411-0.48%1,676,7001215億9986万+7.31%-0.75
10/02407415406413-0.96%2,018,3001221億9159万+8.97%-0.75
10/01418423416417+0.72%2,067,8001233億7504万+10.9%-0.76
09/30414422412414-0.24%2,076,6001224億8745万+11.29%-0.75
09/27411417407415-1.19%2,404,8001227億8331万+12.47%-0.75
09/26416429416420+3.45%4,205,9001242億6263万+14.75%-0.76
09/253984073974060%1,758,8001201億2054万+12.15%-0.74
09/24397416393406+1.75%2,460,2001201億2054万+13.09%-0.74
09/20393400391399+1.27%2,062,4001180億4950万+12.08%-0.72
09/19399408393394-0.25%3,187,9001165億7018万+11.61%-0.71
09/18401402388395-4.13%4,339,3001168億6605万+12.54%-0.72
09/17402416401412+0.73%2,406,1001218億9572万+18.39%-0.75
09/13404411396409+2.25%3,609,6001210億813万+18.55%-0.74
09/12395403394400+1.27%2,878,3001183億4536万+16.96%-0.73
09/11387399387395+4.22%3,566,2001168億6605万+16.18%-0.72
09/10370382369379+4.41%2,632,7001121億3223万+11.8%-0.69
09/09356365354363+2.25%2,521,8001073億9842万+7.4%-0.66
09/06359359353355+0.85%1,876,9001050億3151万+5.03%-0.64