株価チャート

2019/08/29~2020/01/29

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
01/291,6891,7261,6801,711+2.03%63,600462億7947万+1.18%10.961.31
01/281,6801,6841,6481,677-1.35%49,300453億5983万-0.83%10.741.28
01/271,7401,7501,6861,7000%101,100459億8194万+0.41%10.891.3
01/241,7001,7061,6871,7000%52,400459億8194万+0.41%10.891.3
01/231,7011,7051,6781,700-0.41%52,200459億8194万+0.35%10.891.3
01/221,6941,7201,6931,707+0.59%33,400461億7127万+0.83%10.931.3
01/211,6951,7051,6881,697+0.12%54,300459億79万+0.3%10.871.29
01/201,7021,7071,6861,695-0.41%32,300458億4669万+0.18%10.861.29
01/171,7001,7091,6711,702+0.12%75,400460億3603万+0.59%10.91.3
01/161,6741,7031,6741,700+1.67%82,600459億8194万+0.41%10.891.3
01/151,6741,6741,6591,6720%36,900452億2459万-1.18%10.711.28
01/141,6601,6721,6551,672+0.3%45,600452億2459万-1.18%10.711.28
01/101,6601,6801,6601,667+0.97%44,300450億8934万-1.54%10.681.27
01/091,6661,6771,6491,651-0.12%27,500446億5657万-2.42%10.571.26
01/081,6551,6691,6261,653-1.14%62,600447億1067万-2.3%10.591.26
01/071,6741,6791,6611,672+0.84%34,400452億2459万-1.18%10.711.28
01/061,6641,6661,6441,658-3.72%63,800448億4591万-2.07%10.621.26
2019
12/301,7001,7231,6781,722+1.12%48,900465億7700万+1.77%11.031.31
12/271,6911,7131,6911,703+1.01%23,000460億6308万+0.89%10.911.3
12/261,6901,6961,6781,686-0.88%31,100456億326万0%10.81.29
12/251,7051,7051,6851,701-0.06%43,400460億898万+1.07%10.891.3
12/241,6991,7051,6901,702+0.12%28,100460億3603万+1.31%10.91.3
12/231,7001,7121,6781,700-1.28%69,100459億8194万+1.31%10.891.3
12/201,7221,7451,7221,722+0.47%83,100465億7700万+2.62%11.031.31
12/191,7021,7141,6991,714+0.23%40,600463億6061万+2.21%10.981.31
12/181,7101,7171,6971,710-0.18%74,100462億5242万+2.03%10.951.3
12/171,7271,7481,7081,713-0.23%57,100463億3356万+2.15%10.971.31
12/161,6941,7181,6881,717+0.64%57,300464億4175万+2.26%111.31
12/131,7221,7291,6991,706+1.31%66,800461億4422万+1.49%10.931.3
12/121,6901,7011,6821,684-0.06%41,400455億4916万+0.36%10.791.28
12/111,6981,6981,6691,685-0.88%37,700455億7621万+0.54%10.791.29
12/101,7001,7091,6961,7000%35,000459億8194万+1.49%10.891.3
12/091,7301,7321,7001,700-0.41%40,700459億8194万+1.61%10.891.3
12/061,6951,7111,6951,707+1.55%38,500461億7127万+2.22%10.931.3
12/051,6871,6981,6701,681-0.06%29,400454億6802万+0.72%10.771.28
12/041,6871,7031,6671,682+0.12%65,400454億9507万+0.84%10.771.28
12/031,6451,6871,6381,680+1.76%98,000454億4097万+0.78%10.761.28
12/021,6641,6831,6501,651-0.48%34,800446億5657万-0.9%10.571.26
11/291,6601,6641,6491,659+0.3%33,200448億7296万-0.42%10.621.27
11/281,6751,6771,6491,654-1.37%38,800447億3772万-0.66%10.591.26
11/271,6401,6771,6381,677+1.95%50,800453億5983万+0.78%10.741.28
11/261,6511,6811,6451,645+1.04%39,800444億9428万-0.9%10.541.25
11/251,6431,6561,6231,628-0.61%36,700440億3446万-1.81%10.431.24
11/221,6201,6641,6191,638+0.86%41,800443億495万-1.15%10.491.25
11/211,6151,6271,5951,624+0.56%52,300439億2627万-1.81%10.41.24
11/201,6511,6561,6151,615-2.42%61,700436億8284万-2.36%10.341.23
11/191,6941,6941,6531,655-2.65%42,900447億6477万+0.18%10.61.26
11/181,7041,7161,6981,7000%51,200459億8194万+3.16%10.891.3
11/151,6911,7141,6771,700-0.06%67,100459億8194万+3.53%10.891.3
11/141,7381,7411,7001,701-1.45%58,700460億898万+3.97%10.891.3
11/131,7391,7441,7091,726-1.26%70,900466億8519万+6.02%11.051.32
11/121,7701,7701,7021,748-1.08%112,400472億8025万+7.9%11.191.33
11/111,6651,7911,6651,767+8.14%303,400477億9416万+9.68%11.321.35
11/081,6521,6751,6131,634-0.97%183,600441億9675万+1.93%10.461.25
11/071,6481,6581,6461,6500%69,700446億2953万+3.06%10.571.26
11/061,6401,6561,6381,6500%138,200446億2953万+3.32%10.571.26
11/051,6571,6871,6501,650+0.67%66,500446億2953万+3.58%10.571.26
11/011,6461,6571,6281,639-1.32%92,900443億3199万+3.08%10.51.25
10/311,6621,6701,6461,661-0.18%54,600449億2706万+4.73%10.641.27
10/301,6651,6691,6551,664+0.18%67,700450億820万+5.25%10.661.27
10/291,6781,6911,6461,661-0.06%83,800449億2706万+5.39%10.641.27
10/281,6371,6631,6331,662+1.59%82,300449億5410万+5.73%10.641.27
10/251,6401,6431,6171,636-0.43%42,600442億5085万+4.34%10.481.25
10/241,6261,6451,6141,643+1.17%38,500444億4019万+4.98%10.521.25
10/231,5821,6241,5791,624+2.2%53,000439億2627万+3.97%10.41.24
10/211,5951,6001,5801,589-0.06%42,800429億7958万+1.79%10.181.21
10/181,5761,6051,5741,590+0.19%41,400430億663万+1.92%10.181.21
10/171,5901,5991,5801,587+0.19%23,700429億2549万+1.86%10.161.21
10/161,6401,6421,5781,584-1.61%65,900428億4434万+1.93%10.141.21
10/151,5991,6341,5921,610+3.14%90,400435億4760万+3.87%10.311.23
10/111,5701,5751,5421,561+0.32%90,100422億2224万+1.04%101.19
10/101,5451,5591,5161,556+0.58%65,300420億8699万+1.04%9.971.19
10/091,5331,5471,5011,547-0.13%113,000418億4356万+0.65%9.911.18
10/081,5281,5631,5241,549+2.11%81,700418億9766万+0.98%9.921.18
10/071,5331,5371,5161,517-1.04%238,800410億3211万-0.85%9.721.16
10/041,5301,5381,5261,533+0.79%168,200414億6489万+0.52%9.821.17
10/031,5221,5241,5021,521-2.69%51,200411億4031万+0.07%9.741.16
10/021,5531,5651,5381,563-1.39%174,100422億7633万+3.17%10.011.19
10/011,5661,5961,5661,585+2.32%39,000428億7139万+5.11%10.151.21
09/301,5471,5601,5351,549-0.39%39,000418億9766万+3.13%9.921.18
09/271,5561,5631,5401,555-0.06%71,100420億5995万+3.81%9.961.19
09/261,5581,5831,5491,556+1.24%71,500420億8699万+4.22%9.971.19
09/251,5251,5511,5181,537-0.32%101,700415億7308万+3.29%9.841.17
09/241,5501,5791,5411,542-0.84%98,700417億832万+3.98%9.881.18
09/201,5571,5601,5491,555-0.19%37,900420億5995万+5.35%9.961.19
09/191,5501,5781,5491,558+0.71%59,300421億4109万+6.06%9.981.19
09/181,5631,5661,5421,547-1.72%77,800418億4356万+5.67%9.911.18
09/171,5551,5861,5531,574+0.64%64,300425億7386万+7.96%10.081.2
09/131,5921,5921,5591,564-1.39%82,400423億338万+7.64%10.021.19
09/121,5771,6001,5571,586+1.34%63,200428億9844万+9.38%10.161.21
09/111,5441,5721,5391,565+1.76%89,800423億3043万+8.38%10.021.19
09/101,5091,5421,5081,538+2.67%75,500416億13万+6.81%9.851.17
09/091,4781,4981,4781,498+1.56%43,600405億1820万+4.17%9.591.14
09/061,4871,5001,4741,475-1.21%68,700398億9609万+2.5%9.451.13
09/051,4541,5041,4541,493+3.25%115,400403億8296万+3.39%9.561.14
09/041,4591,4591,4431,446-1.5%88,000391億1169万-0.28%9.261.1
09/031,4801,4891,4681,468-0.2%46,100397億675万+0.82%9.41.12
09/021,4591,4851,4491,471+1.38%80,100397億8790万+0.68%9.421.12
08/301,4131,4511,4131,451+3.64%80,400392億4693万-1.02%9.291.11
08/291,3911,4011,3861,400+0.65%88,500378億6748万-4.96%8.971.07