株価チャート

2019/09/13~2020/02/14

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
02/14953964926936-3.31%145,500126億9862万-5.65%-2.24
02/13952968940968+1.04%80,800131億3276万-2.12%-2.32
02/12970970938958-1.24%140,600129億9709万-2.74%-2.3
02/109251,005905970+4.86%366,600131億5990万-1.22%-2.32
02/07935941911925-1.18%82,100125億4939万-5.42%-2.22
02/06938941914936+0.43%93,300126億9862万-4.1%-2.24
02/05943949923932-0.53%107,700126億4436万-4.41%-2.23
02/04920946910937+2.4%118,400127億1219万-3.6%-2.25
02/03901935896915-1.93%221,600124億1372万-5.67%-2.19
01/31911936908933+1.86%119,400126億5792万-3.62%-2.24
01/30951955900916-4.38%239,900124億2728万-5.18%-2.19
01/29983994955958-1.24%134,900129億9709万-0.83%-2.3
01/28959981943970-0.31%164,300131億5990万+0.62%-2.32
01/27963982958973-2.89%197,400132億60万+1.14%-2.33
01/241,0361,0369921,002-3.38%241,900135億9404万+4.48%-2.4
01/231,0601,0641,0331,037-2.9%98,700140億6888万+8.47%-2.48
01/221,0701,0851,0561,068+0.75%175,100144億8945万+12.18%-2.56
01/211,0701,0851,0271,060-1.85%359,500143億8092万+11.93%-2.54
01/201,1221,1341,0611,080-2.61%380,800146億5226万+14.53%-2.59
01/171,1181,1381,0971,109+1.84%497,500150億4570万+18.23%-2.66
01/161,1281,1541,0791,089-4.47%561,600147億7436万+16.72%-2.61
01/151,0731,1451,0531,140+8.99%1,121,100154億6627万+22.84%-2.73
01/141,1511,1901,0371,046+0.58%3,245,500141億9098万+13.45%-2.51
01/108891,0408841,040+16.85%207,400141億958万+13.04%-2.49
01/09873906873890+2.53%126,000120億7454万-3.16%-2.13
01/08882892843868-1.59%219,200117億7607万-5.96%-2.08
01/07868891868882+1.85%110,000119億6601万-4.96%-2.11
01/06854872843866-0.23%134,900117億4894万-7.28%-2.08
2019
12/30889890856868-3.23%239,300117億7607万-7.56%-2.4
12/27888911888897+1.01%118,100121億6951万-4.88%-2.48
12/26866896866888+2.54%215,600120億4741万-5.93%-2.46
12/25880888866866-1.59%145,300117億4894万-8.55%-2.4
12/24872881867880+0.92%165,500119億3888万-7.37%-2.44
12/23892894868872-2.57%169,500118億3034万-8.6%-2.41
12/20910910889895-0.89%150,200121億4238万-6.48%-2.48
12/19907914902903-0.22%67,900122億5091万-5.84%-2.5
12/18915923900905-1.2%113,300122億7805万-5.73%-2.51
12/17906917878916+1.1%250,200124億2728万-4.78%-2.54
12/16923949900906-1.63%159,100122億9162万-5.92%-2.51
12/13949949915921-1.39%201,200124億9512万-4.56%-2.55
12/12960961928934-0.85%119,400126億7149万-3.21%-2.59
12/11965970942942-2.08%84,100127億8002万-2.48%-2.61
12/10965968948962-0.62%75,800130億5136万-0.52%-2.66
12/09985986966968-1.22%86,100131億3276万+0.21%-2.68
12/06963980963980+1.66%60,900132億9557万+1.55%-2.71
12/05995997962964-2.63%129,500130億7850万0%-2.67
12/04990998983990-0.4%35,900134億3124万+2.7%-2.74
12/031,0001,000978994-1.58%79,700134億8550万+3.11%-2.75
12/021,0101,0219991,010+1.2%65,200137億257万+4.77%-2.8
11/291,0161,035997998-0.4%105,400135億3977万+3.74%-2.76
11/281,0201,0239951,002-1.76%107,800135億9404万+4.27%-2.77
11/279901,0219831,020+2.82%147,000138億3824万+6.36%-2.82
11/26965992963992+3.44%137,300134億5837万+3.77%-2.75
11/25942961942959+1.91%45,800130億1066万+0.42%-2.66
11/22940966940941-0.74%96,100127億6646万-1.47%-2.61
11/21954957931948-0.73%81,500128億6143万-0.73%-2.63
11/20968982939955-1.24%103,300129億5639万0%-2.64
11/19959967946967+0.83%35,700131億1920万+1.15%-2.68
11/18931964929959+2.68%120,600130億1066万+0.1%-2.66
11/15945959933934-0.74%109,100126億7149万-2.61%-2.59
11/14960974939941-0.53%125,900127億6646万-2.28%-2.61
11/13961971940946-0.73%113,300128億3429万-2.07%-2.62
11/12946964938953+1.17%63,100129億2926万-1.55%-2.64
11/11946966935942+0.75%93,700127億8002万-2.89%-2.61
11/08950968931935-1.99%93,100126億8506万-4%-2.59
11/079599759499540%93,000129億4283万-2.35%-2.64
11/06953964952954+0.95%58,900129億4283万-2.65%-2.64
11/05948966944945-0.32%80,500128億2072万-3.87%-2.62
11/01950953934948-0.73%78,300128億6143万-3.95%-2.63
10/31984984954955-1.14%56,400129億5639万-3.44%-2.64
10/30988988950966-2.62%101,000131億563万-2.72%-2.68
10/299971,003980992+0.3%62,400134億5837万-0.3%-2.75
10/289751,014970989+3.02%139,500134億1767万-0.7%-2.74
10/25970971950960-0.21%47,100130億2423万-3.71%-2.66
10/24958968950962+0.63%50,000130億5136万-3.7%-2.66
10/23955963948956+0.1%34,100129億6996万-4.4%-2.65
10/21969971949955-0.83%69,300129億5639万-4.69%-2.64
10/18950982950963+1.05%93,500130億6493万-4.18%-2.67
10/17932960928953+1.93%67,400129億2926万-5.36%-2.64
10/16960986935935-2.71%137,600126億8506万-7.43%-2.59
10/15910963910961-2.44%243,400130億3780万-5.23%-2.66
10/11996997985985-1.1%83,700133億6340万-3.05%-2.73
10/101,0101,015994996-0.5%72,600135億1264万-2.06%-2.76
10/091,0211,0219971,001-3.1%118,700135億8047万-1.57%-2.77
10/081,0101,0501,0101,033+2.08%120,600140億1461万+1.47%-2.86
10/071,0081,0259951,012+0.5%38,200137億2971万-0.39%-2.8
10/041,0031,0109891,007+0.4%45,300136億6187万-0.59%-2.79
10/031,0101,0149941,003-1.47%87,400136億761万-0.79%-2.78
10/021,0281,0361,0151,018-1.17%41,500138億1111万+0.89%-2.82
10/011,0061,0431,0061,030+1.68%81,200139億7391万+2.18%-2.85
09/301,0321,0321,0071,013-1.94%44,800137億4327万+0.6%-2.81
09/271,0361,0521,0181,033-1.15%66,400140億1461万+2.58%-2.86
09/261,0261,0531,0201,045+3.06%134,100141億7742万+3.88%-2.89
09/251,0431,0431,0031,014-2.78%89,500137億5684万+0.8%-2.81
09/241,0211,0631,0201,043+2.15%115,300141億5028万+3.78%-2.89
09/201,0011,0341,0011,021+1.09%100,100138億4517万+1.79%-2.83
09/191,0161,0529981,010+0.6%118,300136億9601万+0.8%-2.8
09/181,0201,0279971,004-0.99%92,900136億1465万+0.1%-2.78
09/179991,0299991,014+2.63%117,300137億5025万+1%-2.81
09/131,0201,022985988-1.4%110,700133億9768万-1.69%-2.73