株価チャート

2019/08/26~2020/02/03

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
02/03597600595595-0.67%2,10038億5757万-1.82%14.260.27
01/31599599599599+0.5%10038億8351万-1.16%14.350.28
01/30601603596596-0.67%1,20038億6406万-1.65%14.280.27
01/29614614600600-1.48%2,50038億8999万-0.99%14.380.28
01/28610610609609-0.65%1,60039億4834万+0.5%14.590.28
01/27619619613613-0.33%1,50039億7427万+1.16%14.690.28
01/24618618614615-0.65%1,00039億8724万+1.65%14.740.28
01/23614619613619+0.81%1,40040億1317万+2.31%14.830.28
01/22614614614614+0.99%30039億8076万+1.66%14.710.28
01/21610610607608-0.33%60039億4186万+0.83%14.570.28
01/20618618610610-0.49%1,50039億5482万+1.16%14.620.28
01/17622622610613-0.33%5,00039億7427万+1.83%14.690.28
01/16620620615615-0.16%1,70039億8724万+2.16%14.740.28
01/15603623603616+2.16%15,10039億9372万+2.5%14.760.28
01/14604604603603+0.33%3,10039億944万+0.5%14.450.28
01/10602602601601-0.5%20038億9647万+0.33%14.40.28
01/09602604602604+0.83%4,30039億1592万+0.83%14.470.28
01/08599599599599-0.66%80038億8351万+0.17%14.350.28
01/07598605597603-0.5%2,70039億944万+0.84%14.450.28
01/06609609606606-0.16%2,80039億2889万+1.51%14.520.28
2019
12/30600608600607+1.34%4,90039億3537万+1.68%14.550.28
12/27599599599599-0.33%10038億8351万+0.5%14.350.28
12/266056056016010%2,10038億9647万+1.01%14.40.28
12/25598601598601+0.5%2,10038億9647万+1.18%14.40.28
12/24602602598598-0.99%50038億7702万+0.84%14.330.27
12/23603604603604+0.17%40039億1592万+2.03%14.470.28
12/20603603603603+1.34%50039億944万+1.86%14.450.28
12/195966025955950%3,20038億5757万+0.68%14.260.27
12/18599599595595-0.67%2,20038億5757万+0.85%14.260.27
12/17601605599599-0.5%7,40038億8351万+1.53%14.350.28
12/16602602601602+0.17%1,50039億296万+2.21%14.430.28
12/13600602600601+0.5%1,50038億9647万+2.04%14.40.28
12/12601601598598-0.33%1,90038億7702万+1.7%14.330.27
12/11601601600600+0.17%50038億8999万+2.04%14.380.28
12/10598600598599+0.17%80038億8351万+2.04%14.350.28
12/09602602598598+1.01%2,20038億7702万+2.05%14.330.27
12/06592592591592-0.17%1,20038億3812万+1.2%14.190.27
12/05594594593593+0.17%40038億4461万+1.37%14.210.27
12/045925925925920%30038億3812万+1.37%14.190.27
12/03589592589592-0.17%50038億3812万+1.54%14.190.27
12/02600600593593+1.02%2,50038億4461万+1.72%14.210.27
11/29592592587587+0.69%1,30038億571万+0.86%14.070.27
11/28595595583583-1.19%1,70037億7977万+0.34%13.970.27
11/27589593589590-0.17%3,90038億2516万+1.72%14.140.27
11/26591591589591+0.51%2,50038億3164万+2.07%14.160.27
11/25581588581588+1.38%1,10038億1219万+1.73%14.090.27
11/225835835805800%1,00037億6032万+0.52%13.90.27
11/21576580575580+0.87%1,70037億6032万+0.87%13.90.27
11/20578578575575-0.69%60037億2791万+0.17%13.780.26
11/19585585579579-1.86%1,20037億5384万+1.05%13.870.27
11/18585590585590+1.55%2,90038億2516万+2.97%14.140.27
11/15580590580581+1.22%3,30037億6681万+1.57%13.920.27
11/14581586568574-1.88%18,50037億2142万+0.53%13.760.26
11/13590590585585-0.68%70037億9274万+2.63%14.020.27
11/12590590589589-0.17%40038億1867万+3.51%14.110.27
11/11589594589590+0.51%1,20038億2516万+3.87%14.140.27
11/08585589585587+1.21%1,60038億571万+3.53%14.070.27
11/06581583579580+0.17%90037億6032万+2.29%13.90.27
11/05580585579579-0.52%3,40037億5384万+2.3%13.870.27
11/01579582579582+0.52%1,60037億7329万+2.65%13.950.27
10/31580580577579-0.34%70037億5384万+2.12%13.870.27
10/30572581572581+0.87%3,30037億6681万+2.47%13.920.27
10/29576576576576+1.23%50037億3439万+1.59%13.80.26
10/28579589569569-1.56%4,90036億8901万+0.18%13.640.26
10/25568578566578+1.58%1,10037億4736万+1.76%13.850.27
10/24569569569569+0.71%50036億8901万+0.18%13.640.26
10/23564565564565+0.71%30036億6307万-0.53%13.540.26
10/21561565561561-0.36%2,30036億3714万-1.23%13.440.26
10/18561563561563+0.36%2,10036億5011万-1.05%13.490.26
10/17561563560561+0.18%2,90036億3714万-1.41%13.440.26
10/16554564554560+1.08%1,80036億3066万-1.58%13.420.26
10/15555561554554+0.36%1,60035億9176万-2.64%13.280.25
10/115525525525520%90035億7879万-3.16%13.230.25
10/10557565552552-1.43%5,60035億7879万-3.33%13.230.25
10/09556561556560-0.53%50036億3066万-1.93%13.420.26
10/08562565556563+0.18%1,20036億5011万-1.57%13.490.26
10/07560562560562+1.26%2,00036億4362万-1.75%13.470.26
10/045525605525550%1,70035億9824万-3.14%13.30.26
10/03554555554555-1.6%1,80035億9824万-3.14%13.30.26
10/02573573564564-1.05%1,30036億5659万-1.57%13.520.26
10/01570570570570-0.7%10036億9549万-0.7%13.660.26
09/305745745745740%10037億2142万0%13.760.26
09/27576576574574-2.05%70037億2142万0%13.760.26
09/26592592586586+0.51%2,00037億9922万+2.09%14.040.27
09/25581583581583-0.34%1,50037億7977万+1.75%13.970.27
09/24585588583585+0.52%1,90037億9274万+2.09%14.020.27
09/20582585581582-1.69%3,30037億7329万+1.75%13.950.27
09/19626635580592+2.78%27,20038億3812万+3.5%14.190.27
09/18575577573576-0.35%1,50037億3439万+0.88%13.80.26
09/17578578578578+1.05%10037億4736万+1.23%13.850.27
09/13567575567572+0.35%70037億846万+0.18%13.710.26
09/125635705635700%50036億9549万-0.35%13.660.26
09/09570570570570-0.52%20036億9549万-0.35%13.660.26
09/06569573569573+1.96%1,10037億1494万+0.17%13.730.26
09/05567567562562+0.36%20036億4362万-1.92%13.470.26
09/04560560560560-1.75%40036億3066万-2.27%13.420.26
09/02557570557570-1.21%1,80036億9549万-0.7%13.660.26
08/28577577577577+0.7%1,00037億4087万+0.52%13.830.27
08/27573573573573-0.35%50037億1494万0%13.730.26
08/26570576570575+0.17%1,80037億2791万+0.35%13.780.26