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
02/14719719719719+16.16%87,400332億3620万+29.78%45.381.46
02/13619619619619+19.27%61,200286億1364万+12.75%39.071.25
02/12515526514519+2.17%216,300239億9108万-5.46%32.761.05
02/10507514500508-1.17%129,800234億8260万-8.3%32.061.03
02/07516519509514-1.15%136,300237億5995万-8.05%32.441.04
02/06519526511520+1.17%203,000240億3731万-7.8%32.821.05
02/05517529513514+1.38%231,600237億5995万-9.51%32.441.04
02/04486510484507+2.63%223,400234億3637万-11.36%321.03
02/03485502479494-1.79%184,400228億3544万-14.38%31.181
01/31499511496503+1.21%250,200232億5147万-13.43%31.751.02
01/30517518489497-4.97%310,200229億7412万-15.33%31.371.01
01/29531532510523-0.19%196,100241億7598万-11.66%33.011.06
01/28508527502524+0.58%281,600242億2221万-11.93%33.071.06
01/27516527513521-3.16%281,500240億8353万-13.02%32.891.06
01/245405455265380%264,300248億6937万-10.78%33.961.09
01/23547552535538-3.41%268,200248億6937万-11.07%33.961.09
01/22548558541557+0.91%312,600257億4765万-8.24%35.161.13
01/21564564546552-2.13%296,800255億1653万-8.91%34.841.12
01/20575583563564-1.57%255,700260億7123万-6.93%35.61.14
01/17593599567573-2.05%315,900264億8726万-5.29%36.171.16
01/16603604581585-2.99%238,800270億4197万-3.15%36.931.19
01/15618619599603-3.05%220,700278億7403万+0.17%38.061.22
01/14629640617622+0.48%169,200287億5232万+3.67%39.261.26
01/10626629614619-0.16%124,500286億1364万+3.51%39.071.25
01/09607623605620+3.68%307,600286億5987万+4.03%39.131.26
01/08620620582598-4.01%424,200276億4290万+0.67%37.751.21
01/07627634620623-1.11%185,400287億9854万+5.06%39.321.26
01/06620632616630-1.25%270,400291億2212万+6.6%39.771.28
2019
12/30650657620638-1.24%447,000294億9193万+8.32%-1.18
12/27618650612646+4.19%396,500298億6173万+10.43%-1.2
12/26608622598620+1.64%145,500286億5987万+6.9%-1.15
12/25608615592610-0.81%270,400281億9761万+5.72%-1.13
12/24616624608615-0.32%190,300284億2874万+6.96%-1.14
12/23633633607617-3.14%505,400285億2119万+8.06%-1.15
12/20641667634637+0.95%787,600294億4570万+12.15%-1.18
12/19612664612631+4.47%1,071,700291億6835万+11.88%-1.17
12/18622622588604-3.36%443,600279億2026万+8.05%-1.12
12/17617644617625+1.3%418,400288億9100万+12.41%-1.16
12/16592625580617+4.58%458,900285億2119万+11.37%-1.15
12/13588596573590+2.97%423,500272億7310万+6.88%-1.09
12/12548581545573+5.52%414,700264億8726万+3.99%-1.06
12/11539554539543+0.37%99,200251億50万-1.45%-1.01
12/105375425325410%122,500250億804万-1.99%-1
12/09556557538541-0.92%145,600250億804万-2.35%-1
12/06541551540546-0.18%152,000252億3917万-1.8%-1.01
12/05550557542547-0.73%182,000252億8540万-2.15%-1.02
12/04555558548551-1.96%176,300254億7030万-1.96%-1.02
12/03554565548562-0.35%135,700259億7878万-0.71%-1.04
12/02572578555564-2.25%246,800260億7123万-0.7%-1.05
11/29571583570577+1.05%103,000266億7217万+1.23%-1.07
11/28587590566571-2.06%195,400263億9481万+0.35%-1.06
11/27578583565583+2.46%252,800269億4952万+2.82%-1.08
11/26559575556569+4.02%332,900263億236万+0.71%-1.06
11/25534554532547+3.01%217,900252億8540万-2.67%-1.02
11/22531545531531-1.3%199,600245億4579万-5.01%-0.99
11/21539540521538-0.92%326,600248億6937万-3.41%-1
11/20535555529543+1.12%366,400251億50万-2.34%-1.01
11/195405435225370%215,400248億2314万-2.72%-1
11/18525542525537+2.09%226,500248億2314万-2.19%-1
11/15510528502526+1.35%247,800243億1466万-3.66%-0.98
11/14521543516519-1.33%351,700239億9108万-4.42%-0.96
11/13585603516526-8.84%719,200243億1466万-2.41%-0.98
11/12566583557577+3.41%375,400266億7217万+7.65%-1.07
11/11570570549558-2.11%255,200257億9388万+5.48%-1.04
11/08569574561570+1.42%201,000263億4859万+8.78%-1.06
11/07574576555562-3.27%319,300259億7878万+8.29%-1.04
11/06585588559581-2.02%504,500268億5707万+13.26%-1.08
11/05610618592593-0.67%333,800274億1178万+17.19%-1.1
11/01601613588597-1.65%438,100275億9668万+19.64%-1.11
10/31637638586607-3.19%871,100280億5893万+23.63%-1.13
10/30642667622627-2.94%994,200289億8345万+29.55%-1.16
10/29621650619646+4.53%789,900298億6173万+36%-1.2
10/28606624597618+2.15%858,200285億6742万+32.9%-1.15
10/25562615562605+8.42%1,291,300279億6648万+32.39%-1.12
10/24528574526558+7.1%664,900257億9388万+24%-1.04
10/23528528510521-0.38%272,400240億8353万+17.08%-0.97
10/21505525505523+3.98%409,700241億7598万+18.59%-0.97
10/18480503480503+5.23%424,400232億5147万+15.1%-0.93
10/17485485471478-1.24%120,900220億9583万+10.14%-0.89
10/16495500476484-2.02%339,700223億7319万+12.04%-0.9
10/15467505467494+7.16%589,700228億3544万+15.15%-0.92
10/11449466447461+3.13%323,900213億1000万+8.22%-0.86
10/10468468445447-3.66%227,200206億6284万+5.67%-0.83
10/09451464448464+1.09%216,200214億4867万+10.21%-0.86
10/08434466431459+7.24%423,900212億1755万+9.81%-0.85
10/074324384254280%162,500197億8455万+3.13%-0.79
10/04427432421428+1.42%115,200197億8455万+3.63%-0.79
10/03425425414422-2.99%122,000195億720万+2.68%-0.78
10/02419445419435+2.11%212,900201億813万+6.1%-0.81
10/01410429410426+4.41%145,600196億9210万+4.41%-0.79
09/30407412401408-0.24%82,400188億6004万+0.25%-0.73
09/27425425407409-3.08%127,100189億627万+0.49%-0.73
09/26410429410422+2.68%193,100195億720万+3.69%-0.75
09/25414415404411-0.72%71,600189億9872万+0.98%-0.73
09/24401422401414+1.97%158,400191億3739万+1.72%-0.74
09/20419419399406-1.69%194,400187億6759万0%-0.72
09/19420424412413-0.48%108,300190億9117万+1.72%-0.74
09/18425429413415-1.66%114,100191億8362万+2.22%-0.74
09/17420432419422-1.17%130,900195億720万+3.94%-0.75
09/13434439422427-0.7%210,800197億3833万+5.17%-0.76