株価チャート

2019/09/02～2020/01/31

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
01/312,1522,1702,1242,146+0.42%2,80027億2091万-7.62%58.855.55
01/302,2542,2992,0282,137-5.9%15,90027億950万-8.28%58.65.53
01/292,2762,3192,2712,271-1.3%3,90028億7940万-2.74%62.285.87
01/282,2392,3352,2392,301+0.52%5,00029億1743万-1.58%63.15.95
01/272,2912,3302,2502,289-1.34%13,30029億222万-2.26%62.775.92
01/242,3672,4032,3022,320-2.81%6,30029億4152万-1.15%63.626
01/232,4272,4442,3622,387-1.65%4,40030億2647万+1.4%65.466.17
01/222,4592,5082,4002,427-0.98%11,80030億7719万+2.58%66.566.28
01/212,4242,5232,4202,451+2.13%19,00031億762万+1.91%67.216.34
01/202,3602,4502,3392,400+2.65%10,20030億4296万-1.15%65.826.21
01/172,3032,3382,2902,338+1.48%6,10029億6435万-4.69%64.116.05
01/162,3082,3082,2672,304-0.04%5,70029億2124万-6.8%63.185.96
01/152,3092,3102,2712,305+1.45%4,40029億2250万-7.65%63.215.96
01/142,3052,3302,2712,272-1.43%4,80028億8066万-9.84%62.35.87
01/102,3602,3602,3002,305-1.16%7,50029億2250万-9.57%63.215.96
01/092,2912,3602,2912,332+2.37%6,70029億5674万-9.54%63.956.03
01/082,3352,3352,2502,278-2.44%11,90028億8827万-12.49%62.475.89
01/072,3712,4152,3312,335-1.18%11,00029億6054万-11.25%64.036.04
01/062,4602,4602,3002,363-3.94%16,00029億9604万-11.23%64.86.11
2019
12/302,4502,5002,4112,460+0.12%21,30031億1903万-8.55%67.466.36
12/272,3152,4792,3102,457+6.36%30,90031億1523万-9.6%67.386.35
12/262,4162,4182,2802,310-0.35%22,40029億2884万-15.97%63.355.97
12/252,2512,3692,2232,318+1.85%15,40029億3899万-16.83%63.575.99
12/242,2852,3002,2652,276-0.35%8,30028億8574万-19.35%62.415.89
12/232,3212,3492,2822,284-1.55%20,70028億9588万-20.06%62.635.91
12/202,2942,3552,2942,320+1.71%15,80029億4152万-19.81%63.626
12/192,3432,3472,2602,281-1.89%17,80028億9207万-21.99%62.555.9
12/182,4352,4352,3022,325-3.77%31,30029億4786万-21.21%63.766.01
12/172,4382,4392,4022,416+0.5%18,70030億6324万-18.76%66.256.25
12/162,4922,5102,4002,404-3.84%40,90030億4803万-19.76%65.926.22
12/132,5002,5502,4702,500-7.41%171,30031億6975万-17.03%68.566.46
12/122,7002,7002,7002,700-20.59%8,10034億2333万-10.71%74.046.98
12/113,1403,4903,1053,400+12.96%127,60043億1086万+12.4%93.248.79
12/103,0503,1502,9513,010-0.66%33,50038億1637万+0.43%82.547.78
12/092,9003,0302,8513,030+7.18%15,80038億4173万+1.51%83.097.84
12/062,9002,9002,7402,827-1.84%10,50035億8435万-4.91%77.527.31
12/052,9352,9352,8322,880-1.2%10,60036億5155万-2.9%78.987.45
12/043,0003,0002,9052,915-3.16%11,10036億9592万-1.35%79.947.54
12/032,9553,0202,9553,010-0.33%8,20038億1637万+2.24%82.547.78
12/022,9413,0202,9203,020+2.13%18,30038億2905万+3.11%82.827.81
11/292,9633,0302,9552,957-0.44%7,30037億4918万+1.37%81.097.65
11/283,1203,1202,9502,970-4.81%20,40037億6566万+2.27%81.457.68
11/273,0553,1203,0553,120+2.13%5,00039億5584万+7.92%85.568.07
11/263,1853,1853,0553,055-3.78%10,60038億7343万+6.41%83.787.9
11/253,2053,2203,0203,175-1.7%24,80040億2558万+11.21%87.078.21
11/223,2803,2803,1853,230-0.31%6,10040億9531万+13.89%88.588.35
11/213,2453,2753,1403,240+1.41%11,60041億799万+15.14%88.858.38
11/203,0903,1953,0353,195+0.95%14,20040億5094万+14.56%87.628.26
11/193,2103,2903,1653,165-0.63%18,80040億1290万+14.38%86.798.18
11/183,1603,2903,1253,185+3.07%25,30040億3826万+16.03%87.348.24
11/152,9903,1252,9633,090+4.75%21,10039億1781万+13.48%84.747.99
11/142,9112,9962,9042,950+1.65%14,70037億4030万+9.14%80.97.63
11/133,0003,0002,8652,902-2.62%16,60036億7944万+7.96%79.587.5
11/122,8302,9802,8302,980+5.3%26,30037億7834万+11.4%81.727.71
11/112,7702,8672,7502,830+2.17%25,80035億8815万+6.51%77.617.32
11/082,7162,7702,7002,770+1.65%11,40035億1208万+4.73%75.967.16
11/072,6852,7262,6852,725+1.49%3,70034億5502万+3.45%74.737.05
11/062,7122,7122,6772,685-0.89%4,20034億431万+2.25%73.636.94
11/052,7432,7432,6772,709-1.28%9,80034億3474万+3.32%74.297
11/012,6322,7822,6322,744+3.55%13,60034億7911万+4.77%75.257.1
10/312,6062,6622,6062,650+1.45%4,60033億5993万+1.38%72.676.85
10/302,6202,6282,6082,612-0.31%6,10033億1175万-0.04%71.636.75
10/292,6452,6892,6002,620-0.76%7,50033億2189万+0.42%71.856.77
10/282,6912,7072,6402,640-2.73%7,80033億4725万+1.38%72.46.83
10/252,6822,7352,6132,714+2.22%8,30034億4108万+4.51%74.437.02
10/242,6602,6832,6332,655+0.84%4,50033億6627万+2.63%72.816.87
10/232,6602,6602,6012,633+0.88%4,10033億3838万+2.05%72.26.81
10/212,6342,6342,5502,610-2.1%12,90033億921万+1.28%71.576.75
10/182,7142,7442,6612,666-1.41%12,60033億8022万+3.21%73.116.89
10/172,6932,7452,6402,704+1.5%36,40034億2840万+4.68%74.156.99
10/162,6502,6802,6202,664+1.33%14,40033億7768万+3.26%73.056.89
10/152,6392,6392,5892,629-0.27%4,10033億3330万+2.18%72.096.8
10/112,5892,6392,5502,636+0.69%7,30033億4218万+2.81%72.296.82
10/102,6452,6452,5832,618-0.83%4,10033億1936万+2.55%71.796.77
10/092,6312,6892,5812,640+2.29%10,60033億4725万+3.69%72.46.83
10/082,6322,6452,5802,581-0.04%8,40032億7244万+1.69%70.786.67
10/072,6902,6902,5402,582-0.31%9,90032億7371万+2.02%70.816.68
10/042,5052,6002,5052,590+2.98%8,00032億8386万+2.78%71.036.7
10/032,5152,5722,4902,515-1.1%5,80031億8876万+0.28%68.976.5
10/022,5272,5432,4752,543+2.38%7,60032億2426万+1.64%69.746.58
10/012,4802,5792,4802,484-1.62%8,80031億4946万-0.44%68.126.42
09/302,5902,5992,4912,525-2.58%5,80032億144万+1.16%69.246.53
09/272,6692,6692,5512,592-1.82%8,70032億8639万+3.8%71.086.7
09/262,6442,6772,6302,640+0.8%10,00033億4725万+5.6%72.46.83
09/252,5762,6192,5662,619+0.69%2,00033億2063万+4.47%71.826.77
09/242,5502,6502,5502,601+2.81%11,20032億9780万+4.29%71.336.73
09/202,5002,5302,4782,530+1.24%5,50032億778万+2.06%69.386.54
09/192,4502,5392,4412,499+2%7,60031億6848万+1.26%68.536.46
09/182,4802,5192,4402,450-0.93%14,40031億635万-0.49%67.196.34
09/172,4712,4992,4102,473+0.04%5,20031億3551万+0.69%67.826.39
09/132,5702,5702,4612,472-3.55%12,80031億3424万+0.61%67.796.39
09/122,8002,8012,5262,563-6.8%40,10032億4962万+4.48%70.296.63
09/112,6802,7502,6002,750+2.61%22,10034億8672万+12.2%75.417.11
09/102,5992,6802,5522,680+2.17%14,70033億9797万+9.61%73.496.93
09/092,5302,7182,5302,623+5.21%25,40033億2570万+7.1%71.936.78
09/062,4052,4932,4052,493+3.88%8,70031億6087万+1.51%68.376.45
09/052,3822,4602,3802,400+1.22%5,90030億4296万-2.91%65.826.21
09/042,4222,4222,3512,371-2.51%5,20030億619万-4.89%65.026.13
09/032,4882,4982,4202,432-0.82%9,80030億8353万-3.3%66.696.29
09/022,4182,4652,4102,452+1.91%7,70031億889万-3.39%67.246.34