株価チャート

2019/09/12～2020/02/13

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
02/13522522480488-2.79%247,100101億2985万-7.05%-1.79
02/12472526466502+7.73%805,000104億2046万-4.74%-1.84
02/10462473457466-3.92%230,90096億7318万-11.74%-1.71
02/07494494482485-2.81%104,100100億6758万-8.66%-1.78
02/06500508496499+1.63%125,000103億5819万-6.2%-1.83
02/05501502490491-0.41%122,400101億9213万-7.88%-1.8
02/04481497475493+4.23%114,800102億3364万-7.68%-1.81
02/03473481467473-4.83%169,00098億1848万-11.42%-1.74
01/31486500482497+2.9%118,700103億1667万-7.28%-1.82
01/30516516477483-6.94%299,400100億2606万-10.22%-1.77
01/29532533517519-1.33%101,300107億7335万-3.89%-1.9
01/28523529513526-0.57%154,700109億1865万-2.77%-1.93
01/27530534525529-3.29%141,800109億8093万-2.22%-1.94
01/24565570543547-2.67%199,200113億5457万+0.92%-2.01
01/23578578561562-2.77%196,300116億6594万+3.69%-2.06
01/22572584566578+1.05%123,800119億9806万+6.64%-2.12
01/21597597565572-2.39%322,300118億7352万+5.73%-2.1
01/20553593553586+5.59%458,700121億6413万+8.32%-2.15
01/17545591545555+2.59%833,300115億2063万+2.59%-2.04
01/16543555540541-0.55%98,200112億3002万-0.73%-1.98
01/15552555541544-1.63%116,100112億9230万-0.91%-2
01/14554556535553+0.73%148,400114億7912万0%-2.03
01/10553565540549-0.9%188,400113億9608万-1.61%-2.01
01/09539562539554+5.32%195,800114億9987万-1.6%-2.03
01/08546546512526-3.31%261,200109億1865万-6.9%-1.93
01/07533560531544+2.06%406,300112億9230万-3.72%-2
01/06523544511533+0.76%187,100110億6396万-5.33%-1.96
2019
12/30520532515529+1.73%102,700109億8093万-5.7%-1.94
12/27530536513520-1.14%178,300107億9411万-6.98%-1.91
12/26501543501526+4.57%460,400109億1865万-5.73%-1.93
12/25510511502503-1.95%109,000104億4122万-9.53%-1.85
12/24519524507513-1.91%218,200106億4880万-7.57%-1.88
12/23526533511523-2.06%220,700108億5638万-5.6%-1.92
12/20530538523534+0.38%87,200110億8472万-3.26%-1.96
12/19531541524532-0.93%155,600110億4320万-3.1%-1.95
12/18543553531537-0.56%105,100111億4699万-1.83%-1.97
12/175505605305400%235,600112億926万-0.74%-1.98
12/16554554530540-2.88%293,600112億926万0%-1.98
12/13574608554556-2.28%746,200115億4139万+3.73%-2.04
12/12557575536569+2.52%488,700118億1124万+6.95%-2.09
12/11566566550555-2.8%285,300115億2063万+4.91%-2.04
12/10584586567571-2.06%261,500118億5276万+8.76%-2.09
12/09638641580583-8.76%415,800121億185万+11.9%-2.14
12/06640646627639-0.47%231,200132億6430万+23.6%-2.34
12/05659664617642-2.73%308,800133億2657万+26.13%-2.36
12/04656667648660-0.9%261,900137億21万+31.47%-2.42
12/03662670624666-0.3%662,400138億2476万+34.55%-2.44
12/02645674624668+9.15%2,083,900138億6628万+37.17%-2.45
11/29550624550612+12.92%1,893,400127億383万+27.77%-2.25
11/28498547498542+9.94%736,500112億5078万+14.59%-1.99
11/27484498482493+2.71%74,200102億3364万+4.89%-1.81
11/26485499480480-0.41%95,90099億6379万+2.13%-1.76
11/25475484475482+1.47%25,000100億531万+2.77%-1.77
11/22481492475475-2.06%52,10098億6000万+1.28%-1.74
11/21476487467485+1.68%44,900100億6758万+3.41%-1.78
11/20479486475477-1.04%26,20099億152万+1.71%-1.75
11/194864944794820%49,800100億531万+2.77%-1.77
11/18461492461482+5.01%104,800100億531万+2.99%-1.77
11/15473473459459-4.57%86,40095億2787万-1.92%-1.68
11/14470492461481+3.89%208,30099億8455万+2.56%-1.76
11/13436476429463+6.68%199,00096億1091万-1.49%-1.7
11/12437445429434-0.69%123,90090億893万-7.66%-1.59
11/11424459424437-6.82%240,00090億7120万-7.22%-1.6
11/08479479464469-1.68%65,40097億3545万-0.64%-1.72
11/07469477463477+1.06%54,10099億152万+1.06%-1.75
11/06472473462472-0.21%63,20097億9773万+0.43%-1.73
11/05469474464473+1.72%52,80098億1848万+0.85%-1.74
11/01455465453465+1.09%42,20096億5242万-0.85%-1.71
10/31463465455460-1.29%42,00095億4863万-1.71%-1.69
10/30472472453466-1.48%84,40096億7318万-0.43%-1.71
10/29476478469473-0.42%42,50098億1848万+1.28%-1.74
10/28466477466475+1.93%59,70098億6000万+1.93%-1.74
10/25471472460466-0.43%39,60096億7318万+0.22%-1.71
10/244754794634680%59,50097億1469万+0.65%-1.72
10/23471471462468-0.64%43,20097億1469万+0.86%-1.72
10/21476477470471-1.26%28,80097億7697万+1.51%-1.73
10/18472482472477+1.06%22,20099億152万+2.8%-1.75
10/17473473464472-0.21%51,40097億9773万+1.94%-1.73
10/16492494469473-2.07%60,10098億1848万+2.6%-1.74
10/15482489479483+3.21%58,500100億2606万+5%-1.77
10/11479479468468-0.64%43,50097億1469万+2.18%-1.72
10/10487487466471-1.67%54,80097億7697万+3.06%-1.73
10/09483492477479-3.43%72,30099億4303万+5.04%-1.76
10/08492502488496+1.85%204,700102億9592万+9.25%-1.82
10/07474488471487+4.28%93,700101億909万+7.98%-1.79
10/04461472461467+3.09%65,70096億9394万+4.24%-1.71
10/03452459449453-3%78,70094億333万+1.57%-1.66
10/02456471454467+1.08%69,30096億9394万+4.94%-1.71
10/01442464442462+5.48%50,40095億9015万+4.29%-1.69
09/30447453438438-2.01%56,80090億9196万-0.9%-1.61
09/27465467446447-3.46%67,40092億7878万+0.9%-1.64
09/26455505455463+2.66%375,70096億1091万+4.51%-1.7
09/25447451443451-0.44%14,90093億6181万+2.04%-1.65
09/24449455445453+0.67%39,10094億333万+2.49%-1.66
09/20450453448450+0.22%20,50093億4105万+1.81%-1.65
09/19447449442449+0.67%40,50093億2029万+1.58%-1.65
09/18455458441446-2.62%58,40092億5802万+0.45%-1.64
09/174564604474580%35,60095億712万+2.92%-1.68
09/13461461450458-0.65%67,70095億712万+2.69%-1.68
09/124584654554610%87,60095億6939万+3.6%-1.69