株価チャート

2019/08/20~2020/01/20

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
20227/1, 株式分割 1→2
2020
01/205,0255,0355,0005,020+0.4%116,0007271億1336万+1.09%63.553.05
01/175,0355,0354,9955,000+0.1%222,2007242億1650万+0.81%63.293.04
01/165,0155,0154,9904,995+0.2%187,8007234億9228万+0.87%63.233.04
01/154,9854,9904,9604,985-0.2%174,8007220億4385万+0.81%63.13.03
01/145,0005,0454,9804,9950%199,4007234億9228万+1.15%63.233.04
01/105,0155,0204,9754,995-0.79%156,8007234億9228万+1.28%63.233.04
01/094,9905,0804,9855,035+1.41%373,4007292億8601万+2.25%63.743.06
01/084,9354,9754,8454,965-0.6%358,6007191億4698万+1.04%62.853.02
01/074,8604,9954,8604,995+3.2%244,0007234億9228万+1.79%63.233.04
01/064,8054,8604,8004,840-0.62%192,6007010億4157万-1.26%61.272.94
2019
12/304,8854,8854,8354,870-0.41%162,4007053億8687万-0.63%28.872.93
12/274,9504,9654,8804,890-1.21%207,2007082億8373万-0.2%28.982.94
12/264,9404,9604,9304,950+0.51%99,6007169億7433万+1.08%29.342.98
12/254,9104,9454,9004,925-0.2%93,4007133億5325万+0.63%29.192.97
12/244,9654,9704,9154,935-0.6%100,4007148億168万+0.96%29.252.97
12/234,9955,0154,9504,965-0.8%156,0007191億4698万+1.7%29.432.99
12/204,9855,0304,9805,005+0.5%199,8007249億4071万+2.73%29.673.01
12/194,9655,0004,9504,980-0.1%240,8007213億1963万+2.47%29.523
12/185,0305,0704,9704,985-1.38%323,0007220億4385万+2.74%29.553
12/175,0255,0655,0055,055+1%371,2007321億8288万+4.4%29.963.04
12/165,0205,0955,0005,005+0.5%248,4007249億4071万+3.49%29.673.01
12/135,0205,0304,9604,980+0.71%365,6007213億1963万+3.11%29.523
12/124,9904,9954,9304,945+0.51%344,0007162億5011万+2.55%29.312.98
12/114,9004,9554,8904,920+0.2%238,4007126億2903万+2.14%29.162.96
12/104,9204,9604,9104,910+0.82%245,8007111億8060万+2.23%29.12.96
12/094,8104,8754,8104,870+1.25%163,2007053億8687万+1.63%28.872.93
12/064,8154,8404,7854,810-0.1%193,0006966億9627万+0.65%28.512.9
12/054,7954,8254,7804,8150%176,4006974億2048万+0.92%28.542.9
12/044,8204,8304,7904,815-0.52%191,8006974億2048万+1.07%28.542.9
12/034,7904,8554,7804,840+0.73%235,0007010億4157万+1.79%28.692.91
12/024,7704,8354,7654,805+0.42%157,0006959億7205万+1.33%28.482.89
11/294,7954,8304,7854,7850%185,0006930億7519万+1.12%28.362.88
11/284,8104,8404,7604,785-1.64%165,8006930億7519万+1.33%28.362.88
11/274,8504,9004,8454,865+1.14%118,0007046億6265万+3.31%28.842.93
11/264,8454,8904,8054,810-0.72%362,4006966億9627万+2.54%28.512.9
11/254,8304,8904,8154,845+0.31%227,0007017億6578万+3.59%28.722.92
11/224,8504,8604,7954,830-0.62%192,0006995億9313万+3.67%28.632.91
11/214,7554,8654,7304,860+1.57%338,2007039億3843万+4.72%28.812.93
11/204,7554,7854,7154,785+0.1%244,0006930億7519万+3.59%28.362.88
11/194,7204,7904,7004,780+1.27%227,0006923億5097万+3.94%28.332.88
11/184,7254,7404,6854,720+0.21%308,6006836億6037万+3.17%27.982.84
11/154,7704,7704,6904,710-1.26%299,8006822億1194万+3.38%27.922.84
11/144,7804,7954,7254,770+0.53%258,0006909億254万+5.11%28.272.87
11/134,8704,8854,7254,745-2.87%358,6006872億8145万+5.12%28.122.86
11/124,9404,9454,8504,885+0.21%351,4007075億5952万+8.72%28.952.94
11/114,7704,8954,7654,875+2.2%286,8007061億1108万+9.21%28.892.94
11/084,7554,8604,6704,770-1.24%567,8006909億254万+7.46%28.272.87
11/074,5654,9704,5654,830+5.81%784,6006995億9313万+9.35%28.632.91
11/064,6254,6254,5504,565-1.3%278,0006612億966万+3.92%27.062.75
11/054,5554,6354,5254,625+1.65%406,2006699億26万+5.57%27.412.79
11/014,5304,5554,5154,550-1.52%251,6006590億3701万+4.24%26.972.74
10/314,5804,6404,5704,620-0.22%173,6006691億7604万+6.21%27.382.78
10/304,6154,6554,5704,630+0.76%354,8006706億2447万+6.83%27.442.79
10/294,5554,6204,5504,595+1.66%362,2006655億5496万+6.46%27.242.77
10/284,5304,5704,5204,520-0.44%191,8006546億9171万+5.14%26.792.72
10/254,5404,5554,5254,5400%218,6006575億8858万+5.85%26.912.73
10/244,5104,5454,4804,540+2.02%291,2006575億8858万+6.22%26.912.73
10/234,4604,4604,3804,450+0.34%314,4006445億5268万+4.51%26.382.68
10/214,4454,4504,4104,435-0.22%127,8006423億8003万+4.55%26.292.67
10/184,4504,4854,4304,445+0.79%281,6006438億2846万+5.23%26.352.68
10/174,3404,4204,3354,410+1.15%310,0006387億5895万+4.98%26.142.66
10/164,3954,4304,3504,360+0.93%288,2006315億1678万+4.28%25.842.63
10/154,3004,3604,2954,320+1.05%247,4006257億2305万+3.9%25.612.6
10/114,2354,2804,2204,275+1.79%126,6006192億510万+3.26%25.342.57
10/104,2504,2554,1454,200-0.94%150,2006083億4186万+1.92%24.892.53
10/094,2004,2654,2004,240-0.12%220,4006141億3559万+3.31%25.132.55
10/084,2204,2654,2154,245+1.43%207,2006148億5980万+3.84%25.162.56
10/074,2054,2204,1704,185-0.48%117,4006061億6921万+2.8%24.82.52
10/044,1404,2154,1254,205+0.96%193,0006090億6607万+3.78%24.922.53
10/034,1954,2204,1454,165-2.34%357,4006032億7234万+3.35%24.692.51
10/024,2254,3104,2054,265+1.55%434,0006177億5667万+6.31%25.282.57
10/014,2554,2854,2004,200-1.06%256,2006083億4186万+5.37%24.892.53
09/304,1954,2554,1954,245-0.12%315,6006148億5980万+7.09%25.162.56
09/274,2404,2704,1904,250+0.35%266,6006155億8402万+7.9%25.192.56
09/264,2554,2704,2204,235+1.32%345,0006134億1137万+8.09%25.12.55
09/254,2204,2204,1404,180-0.83%280,4006054億4499万+7.21%24.782.52
09/244,1354,2354,1354,215+0.84%327,6006105億1450万+8.69%24.982.54
09/204,1854,2104,1504,180+0.48%412,6006054億4499万+8.52%24.782.52
09/194,2404,2604,1504,160-2.92%521,2006025億4812万+8.62%24.662.51
09/184,2154,3054,2004,285+3.13%596,2006206億5354万+12.5%25.42.58
09/174,1404,1904,1054,1550%369,4006018億2391万+9.86%24.632.5
09/134,1004,1704,0404,155+2.59%578,4006018億2391万+10.53%24.632.5
09/124,0204,0803,9904,050+2.14%524,6005866億1536万+8.35%242.44
09/113,9303,9903,8953,965+1.93%446,8005743億368万+6.53%23.52.39
09/103,9053,9203,8703,8900%246,2005634億4043万+4.85%23.062.34
09/093,8053,8903,8003,890+2.23%193,0005634億4043万+5.02%23.062.34
09/063,8953,9003,8003,805-1.42%299,6005511億2875万+2.92%22.552.29
09/053,8003,8903,7853,860+1.85%321,2005590億9513万+4.35%22.882.32
09/043,8003,8403,7853,790+0.13%354,4005489億5610万+2.46%22.462.28
09/033,7903,8353,7703,785-1.17%222,0005482億3189万+2.27%22.432.28
09/023,8353,9203,8053,830+0.26%289,4005547億4983万+3.46%22.72.31
08/303,7503,8303,7353,820+2.96%379,8005533億140万+3.22%22.642.3
08/293,6703,7103,6403,710+0.95%1,293,0005373億6864万+0.22%21.992.23
08/283,6653,7003,6103,675-0.81%396,2005322億9912万-0.86%21.782.21
08/273,6803,7503,6703,705+2.77%419,6005366億4442万-0.19%21.962.23
08/263,6003,6253,5753,605-1.77%368,2005221億6009万-2.93%21.372.17
08/233,6453,6953,5903,670+1.94%350,6005315億7491万-1.4%21.752.21
08/223,7403,7403,6003,600-3.61%374,0005214億3588万-3.33%21.342.17
08/213,6903,7453,6703,735-0.53%248,6005409億8972万0%22.142.25
08/203,6503,7603,6303,755+2.6%230,0005438億8659万+0.43%22.262.26