株価チャート

2019/09/19～2020/02/19

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
02/193503543473490%204,400397億8940万-7.67%9.920.43
02/18351351346349-0.57%193,000397億8940万-8.16%9.920.43
02/17353353345351-1.13%247,400400億1742万-8.12%9.980.43
02/14354356352355-0.56%223,600404億7346万-7.79%10.090.43
02/13360361354357-0.56%294,800407億148万-7.75%10.150.44
02/123623633543590%221,100409億2950万-7.95%10.210.44
02/10365369356359-4.77%420,700409億2950万-8.42%10.210.44
02/073813823743770%300,600429億8168万-4.8%10.720.46
02/06367380366377+3.29%624,400429億8168万-5.28%10.720.46
02/05367368362365+0.55%434,300416億1356万-8.98%10.380.45
02/04357367356363+0.28%283,300413億8554万-10.15%10.320.44
02/03357365356362-1.09%181,200412億7153万-11.06%10.290.44
01/31370371366366-0.81%213,900417億2757万-10.95%10.410.45
01/30375377365369-1.86%292,500420億6960万-10.87%10.490.45
01/29378379375376-0.27%171,500428億6767万-9.83%10.690.46
01/28374379371377-0.26%220,100429億8168万-10.24%10.720.46
01/27383383375378-3.32%278,000430億9569万-10.64%10.750.46
01/24399399387391-3.22%328,900445億7782万-8.22%11.120.48
01/23406408404404-1.94%118,700460億5994万-5.61%11.490.49
01/22408413404412+0.49%126,100469億7202万-3.96%11.720.5
01/214114134084100%109,800467億4400万-4.65%11.660.5
01/20407410406410+0.74%70,800467億4400万-4.87%11.660.5
01/174084124044070%183,100464億197万-6%11.570.5
01/16413414407407-1.21%188,900464億197万-6.22%11.570.5
01/15404412401412+1.73%215,800469億7202万-5.29%11.720.5
01/14412413405405-1.46%214,000461億7395万-7.11%11.520.49
01/10414416410411-0.24%135,900468億5801万-5.95%11.690.5
01/094164184114120%165,200469億7202万-6.15%11.720.5
01/08419419409412-3.51%207,700469億7202万-6.36%11.720.5
01/07423427421427+1.18%136,100486億8217万-3.17%12.140.52
01/06429429418422-3.43%241,400481億1212万-4.52%120.52
2019
12/30444444435437-2.02%148,800498億2226万-1.35%12.430.53
12/27447449445446+0.45%95,700508億4835万+0.68%12.680.54
12/26444447439444+0.45%123,000506億2033万+0.23%12.630.54
12/25448449441442-0.23%227,500503億9231万-0.23%12.570.54
12/244454494394430%200,200505億632万-0.23%12.60.54
12/23454454441443-1.34%144,100505億632万-0.23%12.60.54
12/20453453444449-0.88%315,600511億9038万+0.9%12.770.55
12/19456456449453+0.67%140,300516億4642万+1.57%12.880.55
12/18455455442450-0.44%222,200513億439万+0.67%12.80.55
12/17450454447452+1.8%232,300515億3241万+0.67%12.850.55
12/16443448442444+1.37%164,400506億2033万-1.33%12.630.54
12/13442444438438+0.92%285,900499億3627万-3.1%12.460.53
12/12444444434434-1.14%144,200494億8024万-4.41%12.340.53
12/11444444438439-0.9%145,600500億5028万-3.52%12.480.54
12/10446446441443-0.45%182,500505億632万-3.06%12.60.54
12/09445446442445+1.37%107,700507億3434万-2.84%12.650.54
12/06439441437439+0.46%131,100500億5028万-4.36%12.480.54
12/054394414374370%92,400498億2226万-5%12.430.53
12/04431437429437+0.46%135,700498億2226万-5.21%12.430.53
12/03436437433435-2.03%120,500495億9424万-5.84%12.370.53
12/02447453444444+0.23%126,300506億2033万-4.1%12.630.54
11/29438448433443+0.23%261,900505億632万-4.53%12.60.54
11/28440445438442+0.45%170,700503億9231万-4.95%12.570.54
11/27448450438440-0.9%300,500501億6429万-5.58%12.510.54
11/26449454444444-0.22%267,100506億2033万-4.93%12.630.54
11/25447449444445+1.37%131,100507億3434万-4.91%12.650.54
11/22444447436439-3.09%386,300500億5028万-6.2%12.480.54
11/21458463447453-0.88%147,300516億4642万-3.41%12.880.55
11/20460464453457-1.3%146,700521億246万-2.77%130.56
11/19461465457463-1.07%122,900527億8652万-1.49%13.170.57
11/18475475466468-1.47%83,600533億5657万-0.43%13.310.57
11/15471478469475+0.64%107,200541億5464万+1.28%13.510.58
11/14488488469472-2.88%180,500538億1261万+0.85%13.420.58
11/13498498486486-2.02%112,700554億874万+4.07%13.820.59
11/12499499489496+0.4%194,500565億4884万+6.44%14.10.61
11/11479503479494+4.88%321,800563億2082万+6.7%14.050.6
11/08484484467471-1.05%292,700536億9860万+1.95%13.390.58
11/07481484467476-0.63%245,100542億6865万+3.03%13.540.58
11/06480482477479+0.21%177,400546億1067万+3.9%13.620.58
11/05464479462478+4.37%351,900544億9667万+3.91%13.590.58
11/01455462454458-1.08%162,700522億1647万-0.43%13.020.56
10/31462465455463+0.65%233,800527億8652万+0.65%13.170.57
10/30464464452460-2.34%308,900524億4449万-0.22%13.080.56
10/29470478462471+0.64%287,600536億9860万+2.17%13.390.58
10/28466475466468+0.43%169,800533億5657万+1.52%13.310.57
10/25471471465466-1.27%189,000531億2855万+1.08%13.250.57
10/24470476467472+1.51%229,400538億1261万+2.39%13.420.58
10/23463465452465+1.53%182,000530億1454万+0.87%13.220.57
10/21459465454458-0.22%145,400522億1647万-0.87%13.020.56
10/18459473459459+0.88%205,200523億3048万-0.65%13.050.56
10/17459460452455-2.57%254,500518億7444万-1.73%12.940.56
10/16479483465467-1.06%241,800532億4256万+0.86%13.280.57
10/15472480470472+3.06%222,600538億1261万+2.16%13.420.58
10/11456459451458+1.1%152,000522億1647万-0.65%13.020.56
10/104524554454530%156,400516億4642万-1.52%12.880.55
10/09452456445453-1.52%187,400516億4642万-1.31%12.880.55
10/08447461447460+4.55%189,300524億4449万+0.22%13.080.56
10/07445447438440-1.57%69,900501億6429万-3.93%12.510.54
10/04441448439447+1.13%146,900509億6236万-2.4%12.710.55
10/03443446438442-3.49%169,900503億9231万-3.28%12.570.54
10/02456463455458-1.29%113,900522億1647万+0.44%13.020.56
10/01455464453464+3.11%104,900529億53万+2.2%13.190.57
09/30458461448450-1.53%163,200513億439万-0.66%12.80.55
09/27472472452457-3.99%251,300521億246万+1.11%130.56
09/26476483470476+1.49%317,300542億6865万+5.54%13.540.58
09/25473473460469-0.85%168,700534億7058万+4.45%13.340.57
09/24476480470473-0.63%221,500539億2662万+5.82%13.450.58
09/204794794744760%181,000542億6865万+6.97%13.540.58
09/19471480469476+2.59%225,100542億6865万+7.69%13.540.58