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
02/131,8891,8961,8611,862+0.22%2,389,0005228億1236万-7.82%21.062.4
02/121,8831,8881,8411,858+0.43%1,998,5005216億8924万-9.19%21.022.4
02/101,8541,8641,8411,850-1.18%1,762,6005194億4300万-10.8%20.932.38
02/071,8921,8971,8601,872-0.69%1,975,4005256億2016万-10.94%21.182.41
02/061,8951,9041,8711,885+1.45%2,756,4005292億7030万-11.5%21.322.43
02/051,8341,8671,8241,858+1.53%2,921,2005216億8924万-13.82%21.022.4
02/041,8081,8391,8011,830+1.27%1,844,1005138億2740万-16.17%20.72.36
02/031,7941,8231,7861,807-1.9%2,807,6005073億6946万-18.31%20.442.33
01/311,8291,8661,8241,842-0.65%3,808,2005171億9676万-17.88%20.842.37
01/301,8941,9041,8441,854-2.32%2,602,8005205億6612万-18.33%20.972.39
01/291,8951,9011,8761,898-0.47%2,623,9005329億2044万-17.41%21.472.45
01/281,8931,9201,8831,907+0.74%2,922,6005354億4746万-17.94%21.572.46
01/271,8861,9081,8371,893-5.16%5,826,4005315億1654万-19.41%21.412.44
01/242,0172,0191,9751,996-1.72%5,452,9005604億3688万-15.96%22.582.57
01/232,0822,0932,0312,031-1.26%4,121,6005702億6418万-15.23%22.972.62
01/222,0432,0802,0412,057-0.29%2,361,0005775億6446万-14.86%23.272.65
01/212,0972,1062,0582,063-0.67%2,732,4005792億4914万-15.28%23.342.66
01/202,0402,0942,0342,077+3.03%4,797,7005831億8006万-15.4%23.492.68
01/172,0482,0482,0132,016-1.56%5,124,6005660億5248万-18.41%22.82.6
01/162,0892,0942,0442,048-0.78%4,274,9005750億3744万-17.78%23.172.64
01/152,0782,1182,0202,064-3.01%15,668,3005795億2992万-17.74%23.352.66
01/142,1282,1722,1282,128-19.03%3,120,3005974億9984万-15.76%24.072.74
01/102,6222,6542,5902,628+0.54%1,577,7007378億8984万+3.42%29.733.39
01/092,6002,6402,5942,614+2.47%1,829,9007339億5892万+3.08%29.573.37
01/082,5202,5572,4702,551+0.71%1,561,7007162億6978万+0.79%28.863.29
01/072,5352,5592,5142,533-0.35%1,329,4007112億1574万+0.12%28.653.27
01/062,5062,5542,5052,542-0.55%907,4007137億4276万+0.55%28.753.28
2019
12/302,5552,5732,5382,556-0.35%679,2007176億7368万+1.23%28.913.29
12/272,5582,5782,5452,565+0.83%849,4007202億70万+1.66%29.013.31
12/262,5462,5682,5352,544+0.55%490,0007143億432万+1.03%28.783.28
12/252,5692,5752,5282,530-1.21%765,9007103億7340万+0.76%28.623.26
12/242,5702,5782,5572,561-0.39%670,7007190億7758万+2.15%28.973.3
12/232,5412,5712,5332,571+1.5%988,5007218億8538万+2.76%29.083.31
12/202,5502,5562,5212,533-0.71%847,8007112億1574万+1.48%28.653.27
12/192,5582,5792,5392,551+0.83%1,006,7007162億6978万+2.29%28.863.29
12/182,5552,5792,5242,530-0.55%1,148,8007103億7340万+1.61%28.623.26
12/172,5342,5472,5172,544+0.47%967,1007143億432万+2.17%28.783.28
12/162,5402,5472,5132,532-0.43%737,7007109億3496万+1.73%28.643.26
12/132,5592,5602,5252,543+0.87%1,015,3007140億2354万+2.29%28.773.28
12/122,5352,5462,5172,521-0.59%668,6007078億4638万+1.49%28.523.25
12/112,5292,5692,5182,536-0.63%1,167,1007120億5808万+2.09%28.693.27
12/102,5212,5632,5112,552+2.41%1,288,4007165億5056万+2.74%28.873.29
12/092,5292,5392,4862,492-0.4%843,1006997億376万+0.4%28.193.21
12/062,5092,5092,4852,502-0.28%535,7007025億1156万+1.01%28.33.23
12/052,4712,5252,4672,509+1.33%1,161,4007044億7702万+1.41%28.383.23
12/042,4992,5202,4722,476-1.2%1,388,2006952億1128万+0.2%28.013.19
12/032,4962,5302,4902,506+0.32%898,5007036億3468万+1.5%28.353.23
12/022,5002,5592,4952,498+0.2%1,179,2007013億8844万+1.3%28.263.22
11/292,5552,5552,4712,493-1.81%1,488,5006999億8454万+1.3%28.23.21
11/282,5012,5772,4692,539+3%2,193,7007129億42万+3.46%28.723.27
11/272,4622,4752,4462,465-0.6%1,206,8006921億2270万+0.69%27.883.18
11/262,4962,5162,4802,480-0.64%1,366,6006963億3440万+1.56%28.053.2
11/252,4962,5432,4712,496+1.84%1,383,1007008億2688万+2.51%28.233.22
11/222,3942,4562,3872,451+3.77%1,581,9006881億9178万+1.03%27.733.16
11/212,3952,4042,3392,362-2.48%2,032,8006632億236万-2.32%26.723.04
11/202,4002,4342,3922,422-0.66%1,005,0006800億4916万+0.29%27.43.12
11/192,4492,4582,4322,438-0.04%733,8006845億4164万+1.5%27.583.14
11/182,4242,4492,4212,439-1.13%726,0006848億2242万+2.31%27.593.14
11/152,4602,4852,4372,467+0.65%963,6006926億8426万+4.22%27.913.18
11/142,5102,5202,4282,451-3.31%1,511,4006881億9178万+4.21%27.733.16
11/132,5252,5492,5112,535+1.04%1,455,1007117億7730万+8.57%28.683.27
11/122,5092,5132,4772,509+1.58%1,383,3007044億7702万+8.38%28.383.23
11/112,5122,5192,4622,470-1.08%1,114,8006935億2660万+7.53%27.943.18
11/082,5462,5462,4962,497-0.4%1,511,3007011億766万+9.52%28.253.22
11/072,5342,5352,4962,507-1.3%1,449,8007039億1546万+10.83%28.363.23
11/062,6012,6122,5022,540+1.72%3,217,6007131億8120万+13.29%28.733.27
11/052,4242,5062,4212,497+4.56%2,104,5007011億766万+12.38%28.253.22
11/012,4042,4132,3692,388-1.53%1,334,5006705億264万+8.25%27.013.08
10/312,4292,4472,4012,425+0.25%1,717,5006808億9150万+10.68%27.433.13
10/302,4442,4592,4132,419-0.53%2,735,1006792億682万+11.12%27.363.12
10/292,4362,4612,4252,432+0.33%1,645,6006828億5696万+12.49%27.513.14
10/282,4122,4512,4112,424+2.15%1,761,7006806億1072万+12.85%27.423.12
10/252,3572,3892,3532,373+1.89%1,439,9006662億9094万+11.25%26.843.06
10/242,3742,3932,3262,329-1.81%1,706,0006539億3662万+9.86%26.353
10/232,3502,3992,3252,372+1.93%2,418,3006660億1016万+12.47%26.833.06
10/212,2982,3362,2912,327+1.31%1,551,4006533億7506万+11.07%26.323
10/182,2662,3122,2602,297+0.61%1,788,5006449億5166万+10.17%25.982.96
10/172,2462,2912,2402,283+1.06%1,821,5006410億2074万+10.13%25.822.94
10/162,3212,3452,2262,259-0.75%3,593,1006342億8202万+9.66%25.552.91
10/152,1272,2762,1252,276+8.33%5,223,5006390億5528万+11.13%25.752.93
10/112,0302,1262,0292,101+5.58%5,198,2005899億1878万+3.29%23.772.71
10/102,0102,0261,9761,990-1.44%1,906,6005587億5220万-1.73%22.512.57
10/092,0582,0602,0162,019-2.37%1,460,6005668億9482万+0.05%22.842.6
10/082,0282,0702,0282,068+1.72%1,397,9005806億5304万+2.94%23.392.67
10/072,0282,0462,0222,0330%983,5005708億2574万+1.65%232.62
10/042,0642,0652,0162,033-1.74%1,702,1005708億2574万+2.16%232.62
10/032,0312,0892,0262,069+1.12%1,944,4005809億3382万+4.44%23.42.67
10/022,0302,0572,0272,046+0.44%1,314,6005744億7588万+3.91%23.142.64
10/012,0362,0612,0302,037+0.94%1,007,7005719億4886万+4.14%23.042.63
09/302,0202,0342,0102,018-1.08%1,000,2005666億1404万+3.65%22.832.6
09/272,0702,0872,0222,040-2.11%997,3005727億9120万+5.26%23.082.63
09/262,0802,0882,0592,084+2.51%1,634,3005851億4552万+8.09%23.572.69
09/252,0852,0852,0292,033-1.12%977,3005708億2574万+6%232.62
09/242,0652,0772,0412,056+0.49%1,124,6005772億8368万+7.76%23.262.65
09/202,0902,0972,0352,046-1.96%1,608,7005744億7588万+7.85%23.142.64
09/192,0592,0872,0572,087+2.35%1,778,9005859億8786万+10.54%23.612.69
09/182,0612,0672,0322,039-1.02%1,105,5005725億1042万+8.57%23.062.63
09/172,0372,0632,0282,060+0.59%913,1005784億680万+10.22%23.32.66
09/132,0612,0612,0272,048+0.64%1,594,3005750億3744万+10.05%23.172.64
09/122,0812,0852,0312,035-1.5%1,553,7005713億8730万+9.82%23.022.62