株価チャート

2018/10/15～2020/02/17

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
02/172,6002,6002,6002,6000%80024億3099万-0.88%17.241.27
02/072,6002,6002,6002,6000%50024億3099万-0.95%17.241.27
02/042,5902,6002,5902,600-2.99%20024億3099万-1.03%17.241.27
02/032,6802,6802,6802,6800%10025億579万+1.75%17.771.31
01/312,6802,6802,6802,680+1.9%10025億579万+1.86%17.771.31
01/292,6302,6302,6302,630-1.87%10024億5904万+0.04%17.441.28
01/162,6802,6802,6802,680+1.9%70025億579万+2.13%17.771.31
01/152,6302,6302,6302,630+1.94%10024億5904万+0.5%17.441.28
01/082,6002,6002,5802,580-0.77%1,10024億1229万-1.38%17.111.26
01/062,6002,6002,6002,600-1.89%10024億3099万-0.65%17.241.27
2019
12/232,6502,6502,6502,650+1.92%10024億7774万+1.26%17.571.29
12/202,6002,6002,6002,6000%20024億3099万-0.54%17.241.27
12/192,6002,6002,6002,6000%50024億3099万-0.5%17.241.27
12/182,6002,6002,6002,600-1.14%60022億7499万-0.42%13.971.03
12/162,6302,6352,6302,6300%1,20023億124万+0.8%14.131.04
12/112,6302,6302,6302,630-1.87%30023億124万+0.84%14.131.04
12/092,6812,6812,6802,680+3%90023億4499万+2.64%14.41.06
12/062,6022,6022,6022,602+2%10022億7674万-0.38%13.981.03
12/042,5512,5512,5512,551-1.85%10022億3212万-2.48%13.711.01
12/032,5602,6002,5602,599+1.84%60022億7412万-0.76%13.971.03
11/282,5522,5522,5522,552-1.85%10022億3299万-2.67%13.711.01
11/262,6002,6002,6002,600-1.48%10022億7499万-1.03%13.971.03
11/252,6892,6892,6392,639+0.34%20023億912万+0.19%14.181.04
11/212,6812,6812,6292,630-3.7%40023億124万-0.34%14.131.04
11/182,7312,7312,7312,731+3.02%90023億8962万+3.17%14.681.08
11/152,6502,6512,6502,651+0.04%20023億1962万+0.04%14.251.05
11/142,7702,7702,6202,650-4.33%1,30023億1874万-0.15%14.241.05
11/133,0403,0402,7702,770+6.54%1,00024億2374万+4.21%14.891.1
11/082,6502,6502,6002,600-1.89%50022億7499万-2.11%13.971.03
11/052,6502,6502,6502,650+6%10023億1874万-0.49%14.241.05
10/312,5002,5002,5002,500+0.04%20021億8749万-6.37%13.430.99
10/282,5492,5492,4992,499-3.85%20021億8662万-6.89%13.430.99
10/152,5992,5992,5992,599-0.04%70022億7412万-3.74%13.971.03
10/102,5502,6002,5502,600-0.8%30022億7499万-3.99%13.971.03
10/092,6212,6212,6212,621+1.94%40022億9337万-3.53%14.081.04
10/082,5632,5712,5632,571+0.43%20022億4962万-5.55%13.821.02
10/072,5602,5602,5602,560+0.39%20022億3999万-6.19%13.761.01
10/032,5502,5502,5502,5500%20022億3124万-6.83%13.71.01
10/022,5752,5752,5492,550-2.86%60022億3124万-7.14%13.71.01
10/012,5992,6252,5992,625-2.74%40022億9687万-4.86%14.111.04
09/172,6992,7002,6992,6990%1,00023億6162万-2.63%14.51.07
09/062,6992,6992,6992,6990%40023億6162万-2.91%14.51.07
09/052,6492,7002,6492,699+2.23%70023億6162万-3.3%14.51.07
09/042,6402,6402,6402,640-1.12%10023億999万-5.78%14.191.04
08/302,6702,6702,6702,6700%10023億3624万-5.15%14.351.06
08/292,6702,6702,6702,670-3.61%20023億3624万-5.59%14.351.06
08/152,7702,7702,7702,7700%70024億2374万-2.57%14.891.1
08/142,7702,7702,7702,770-1.77%10024億2374万-3.08%14.891.1
08/082,8202,8202,8202,820-0.14%20024億6749万-1.78%15.151.12
07/222,8242,8242,8242,824+3.03%30024億7099万-2.11%15.181.12
07/162,7422,7422,7412,7410%80023億9837万-5.65%14.731.08
07/102,7502,7502,7412,741+0.18%20023億9837万-6.39%14.731.08
07/092,7362,7362,7362,736-1.44%30023億9399万-7.22%14.71.08
07/082,8212,8212,7762,776-1.6%70024億2899万-6.53%14.921.1
06/192,8212,8212,8212,821-1.12%20024億6837万-5.84%15.161.12
06/182,8702,8702,8532,853-1.11%70024億9637万-5.44%15.331.13
06/172,8752,8852,8752,885+2.49%20025億2437万-5%15.51.14
06/132,8252,8252,8152,815-0.28%20024億6312万-7.86%15.131.11
06/102,8232,8232,8232,823+3.03%30024億7012万-8.2%15.171.12
06/072,7402,7402,7402,7400%10023億9749万-11.7%14.721.08
06/052,7402,7402,7402,740-0.72%10023億9749万-12.57%14.721.08
06/032,7162,7602,7162,760-1.08%30024億1499万-12.71%14.831.09
05/272,7902,7902,7902,790-3.13%70024億4124万-12.15%14.991.1
05/202,8802,8802,8802,880-2.34%70025億1999万-10.14%15.481.14
05/172,9302,9492,9002,949+2.4%30025億8037万-8.73%15.851.17
05/152,8802,8802,8802,880-3.03%10025億1999万-11.49%15.481.14
05/132,9702,9702,9702,970-0.34%10025億9874万-9.31%15.961.17
05/082,9802,9802,9802,9800%30026億749万-9.51%16.011.18
04/222,9802,9802,9802,980-0.33%10026億749万-9.92%16.011.18
04/172,9902,9902,9902,990-1.97%10026億1624万-10.1%16.071.18
04/163,1903,1903,0003,050-2.71%90026億6874万-8.79%16.391.21
04/153,1353,1353,1353,135+1.13%20027億4312万-6.78%16.851.24
04/093,1003,1003,1003,100-2.21%30027億1249万-8.18%16.661.23
04/083,3103,3103,1703,170-4.52%50027億7374万-6.49%17.031.25
03/153,3203,3203,3203,3200%60029億499万-2.47%17.841.31
03/113,3203,3203,3203,320+2.15%10029億499万-2.75%17.841.31
03/083,2503,2503,2503,250-0.91%20028億4374万-5.08%17.461.29
02/213,2803,2803,2353,280-4.09%1,20028億6999万-4.46%-1.85
02/153,3503,4203,3503,420+2.09%1,00029億9249万-0.52%-1.93
02/083,3503,3503,3503,3500%70029億3124万-2.53%-1.89
02/073,3503,3503,3503,350+0.75%10029億3124万-2.98%-1.89
01/213,3253,3253,3253,325+0.15%10029億937万-4.15%-1.88
01/183,3203,3203,3203,320-5.68%50029億499万-4.73%-1.88
01/153,5203,5203,5203,5200%60030億7999万+0.63%-1.99
01/113,5203,5203,5203,520+2.03%20030億7999万+0.51%-1.99
01/103,4503,4503,4503,450+11.29%10030億1874万-1.63%-1.95
2018
12/283,1003,1003,1003,100-11.93%10027億1249万-11.71%-1.75
12/203,5203,5203,5203,5200%20030億7999万-0.34%-1.99
12/173,5203,5203,5203,5200%50030億7999万-0.45%-1.99
12/103,5203,5203,5203,520+3.07%30030億7999万-0.51%-1.99
12/063,4153,4153,4153,4150%10029億8812万-3.61%-1.93
11/283,4153,4153,4153,415+1.94%10029億8812万-3.88%-1.93
11/273,3603,3603,3003,350-2.33%50029億3124万-5.87%-1.89
11/153,4553,4553,4303,430-0.72%1,30030億124万-3.73%-1.94
11/133,4553,4553,4553,455-1.99%20030億2312万-3.06%-1.95
11/093,5253,5253,5253,525+2.03%10030億8437万-1.09%-1.99
11/083,4553,4553,4553,4550%10030億2312万-3.06%-1.95
11/063,4553,4553,4553,455-1.43%10030億2312万-3.17%-1.95
11/023,5053,5053,5053,505-1.96%10030億6687万-1.79%-1.98
10/153,5753,5753,5753,5750%50031億2812万+0.2%-2.02