株価チャート

2019/09/17~2020/02/20

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
02/201,0701,0921,0661,092+1.02%40020億4586万+0.28%11.550.91
02/191,0321,0811,0321,081+4.75%3,60020億2525万-0.73%11.440.9
02/181,0501,0511,0321,032-2.09%4,60019億3345万-5.32%10.920.86
02/171,0651,0691,0541,054-1.03%1,30019億7466万-3.48%11.150.88
02/141,0751,0951,0651,065-0.93%2,30019億9527万-2.74%11.270.89
02/131,0571,1001,0461,075+1.13%8,30020億1401万-2.01%11.370.9
02/121,0251,0881,0251,063-2.3%20,20019億9153万-3.19%11.240.89
02/101,0881,0881,0881,0880%10020億3836万-1.09%11.510.91
02/071,0811,0881,0451,088-1.36%5,80020億3836万-1.18%11.510.91
02/061,1001,1031,1001,103+0.18%1,10020億6647万+0.09%11.670.92
02/051,1001,1011,1001,101+0.09%70020億6272万-0.09%11.650.92
02/041,1001,1001,1001,100+0.55%50020億6085万-0.18%11.640.92
02/031,0801,0941,0801,094+0.18%90020億4960万-0.73%11.570.91
01/311,0911,1001,0911,092+0.09%1,30020億4586万-0.91%11.550.91
01/301,1041,1041,0811,091-1.18%2,60020億4398万-1%11.540.91
01/291,0901,1131,0901,104+1.66%90020億6834万+0.18%11.680.92
01/281,1001,1001,0861,086-1.45%5,30020億3462万-1.45%11.490.91
01/271,0991,1031,0991,102+0.09%1,30020億6459万0%11.660.92
01/241,1071,1071,1011,101-0.54%90020億6272万-0.09%11.650.92
01/231,1031,1101,1031,107-0.45%2,00020億7396万+0.54%11.710.92
01/221,1181,1251,1121,112-0.89%1,30020億8333万+1.09%11.760.93
01/211,1021,1221,1021,122+1.81%40021億206万+2.09%11.870.94
01/201,0891,1181,0891,102+1.29%1,80020億6459万+0.46%11.660.92
01/171,0951,0991,0841,088-0.18%1,90020億3836万-0.73%11.510.91
01/161,0861,0911,0861,090+0.83%1,90020億4211万-0.55%11.530.91
01/151,0911,1001,0801,081-1.73%3,30020億2525万-1.28%11.440.9
01/141,1031,1041,1001,100-0.27%1,30020億6085万+0.46%11.640.92
01/101,1131,1141,1031,103-0.9%1,30020億6647万+0.73%11.670.92
01/091,1101,1201,1101,1130%1,50020億8520万+1.64%11.770.93
01/081,1101,1251,0951,113-0.27%2,10020億8520万+1.74%11.770.93
01/071,1011,1191,1011,116+0.72%70020億9082万+2.1%11.810.93
01/061,0991,1081,0991,108-0.98%20020億7583万+1.47%11.720.92
2019
12/301,1051,1201,1001,119+1.27%2,50020億9644万+2.47%11.840.93
12/271,1021,1051,0961,105+0.55%1,30020億7021万+1.28%11.690.92
12/261,1041,1041,0991,099+0.09%1,00020億5897万+0.83%11.630.92
12/251,0981,0981,0981,0980%1,50020億5710万+0.83%11.610.92
12/241,0981,1061,0961,0980%70020億5710万+0.83%11.610.92
12/231,0921,0981,0921,098+0.55%30020億5710万+0.92%11.610.92
12/201,1071,1071,0921,0920%40020億4586万+0.46%11.550.91
12/191,0931,0951,0741,092-0.82%1,40020億4586万+0.55%11.550.91
12/181,0951,1011,0931,101+0.92%60020億6272万+1.47%11.650.92
12/161,1101,1101,0911,091-0.55%1,60020億4398万+0.65%11.540.91
12/131,0901,0991,0901,097+0.55%1,10020億5522万+1.39%11.60.92
12/121,0801,0911,0791,091+1.21%80020億4398万+0.93%11.540.91
12/111,0781,0781,0781,078-0.09%10020億1963万-0.09%11.40.9
12/101,0791,0791,0791,0790%10020億2150万0%11.410.9
12/091,0811,0811,0791,079-0.09%60020億2150万+0.09%11.410.9
12/061,0801,0801,0801,080+0.09%30020億2338万+0.28%11.420.9
12/051,0711,0881,0711,079+1.41%50020億2150万+0.37%11.410.9
12/041,0601,0681,0431,064-2.39%5,00019億9340万-0.93%11.260.89
12/031,1031,1031,0861,090-1.18%1,20020億4211万+1.58%11.530.91
12/021,0861,1111,0861,103+0.82%1,60020億6647万+2.89%11.670.92
11/291,1041,1041,0861,094+0.92%2,00020億4960万+2.24%11.570.91
11/281,0861,0951,0841,084-1.09%70020億3087万+1.5%11.470.9
11/271,0861,1011,0861,096+0.46%50020億5335万+2.72%11.590.91
11/261,0911,0981,0851,091-0.73%1,20020億4398万+2.35%11.540.91
11/251,0851,0991,0851,099+1.29%80020億5897万+3.19%11.630.92
11/221,0871,0891,0851,085-0.18%90020億3274万+1.88%11.480.91
11/211,0951,0951,0711,087+0.37%90020億3649万+2.07%11.50.91
11/201,0811,0831,0811,0830%20020億2900万+1.88%11.460.9
11/191,0941,0941,0751,083+0.28%70020億2900万+2.07%11.460.9
11/181,0801,0911,0651,080-0.83%1,70020億2338万+2.18%11.420.9
11/151,1001,1001,0711,089+2.64%12,40020億4024万+3.32%11.520.91
11/141,0541,0661,0541,061+0.19%60019億8778万+1.05%11.220.89
11/131,0751,0751,0551,059-1.4%70019億8403万+1.05%11.20.88
11/121,0601,0741,0601,074+1.7%60020億1213万+2.68%11.360.9
11/111,0601,0601,0561,056-0.47%60019億7841万+1.15%11.170.88
11/081,0721,0761,0611,061+0.95%2,80019億8778万+1.82%11.220.89
11/071,0761,0761,0411,051-0.85%2,20019億6904万+0.96%11.120.88
11/061,0571,0601,0461,060+0.28%70019億8591万+2.02%11.210.88
11/051,0501,0571,0471,057+0.67%2,70019億8028万+1.93%11.180.88
11/011,0801,0801,0501,050-0.1%1,40019億6717万+1.55%11.110.88
10/311,0631,0631,0501,0510%1,00019億6904万+1.84%11.120.88
10/291,0461,0621,0371,051+2.04%90019億6904万+2.04%11.120.88
10/281,0561,0561,0251,030-2.92%1,80019億2970万+0.19%10.90.86
10/251,0501,0611,0501,061+1.05%2,00019億8778万+3.21%11.220.89
10/241,0551,0661,0491,0500%2,80019億6717万+2.44%11.110.88
10/231,0571,0581,0501,050-0.66%1,30019億6717万+2.54%11.110.88
10/211,0701,0721,0571,057-1.21%2,20019億8028万+3.42%11.180.88
10/181,0701,0731,0611,070-0.74%3,90020億464万+4.9%11.320.89
10/171,0961,0961,0721,078-0.92%3,00020億1963万+6%11.40.9
10/161,0941,0971,0681,088+0.18%1,80020億3836万+7.3%11.510.91
10/151,0561,0971,0501,086+3.43%5,10020億3462万+7.52%11.490.91
10/111,0101,0531,0101,050+3.75%5,60019億6717万+4.27%11.110.88
10/101,0171,0181,0011,012+1.1%7,80018億9598万+0.7%10.710.84
10/099921,0109921,001+0.1%2,60018億7537万-0.4%10.590.84
10/081,0031,0059961,000+1.21%5,00018億7350万-0.5%10.580.83
10/071,0181,018988988-1.89%1,10018億5101万-1.69%10.450.82
10/041,0071,0071,0071,007-0.1%10018億8661万+0.1%10.650.84
10/031,0181,0189801,008-0.98%4,30018億8848万+0.1%10.660.84
10/029991,0269991,018+0.79%80019億722万+1.09%10.770.85
10/011,0301,0301,0001,010-1.94%1,70018億9223万+0.4%10.680.84
09/301,0031,0321,0031,030+1.98%70019億2970万+2.28%10.90.86
09/261,0001,0109991,010+0.8%60018億9223万+0.3%10.680.84
09/251,0011,0031,0011,002+0.8%2,50018億7724万-0.69%10.60.84
09/241,0091,009987994-1.09%2,30018億6225万-1.58%10.510.83
09/201,0051,0051,0051,005+0.4%10018億8286万-0.69%10.630.84
09/191,0021,0021,0011,001-0.1%1,40018億7537万-1.28%10.590.84
09/181,0021,0199901,002-0.79%2,40018億7724万-1.28%10.60.84
09/171,0311,0311,0101,0100%20018億9223万-0.69%10.680.84