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
01/31471471463463-1.7%28,00067億9675万-7.77%33.230.78
01/30475475461471-1.46%93,90069億1419万-6.55%33.810.8
01/29482482477478-0.42%43,80070億1695万-5.35%34.310.81
01/28471480470480+1.27%54,70070億4631万-5.14%34.450.81
01/27475477467474-0.84%84,20069億5823万-6.51%34.020.8
01/24478483475478+0.42%79,50070億1695万-5.91%34.310.81
01/234744784734760%67,20069億8759万-6.48%34.170.81
01/22486486476476-2.26%140,80069億8759万-6.67%34.170.81
01/21488491484487-1.02%142,80071億4906万-4.7%34.960.82
01/20491497491492+0.2%113,00072億2246万-3.91%35.320.83
01/17492498488491-6.83%493,90072億778万-4.1%35.240.83
01/165265295235270%185,40077億3626万+2.73%37.830.89
01/15527528522527+0.38%119,80077億3626万+2.93%37.830.89
01/14529530523525-0.57%175,00077億690万+2.74%37.680.89
01/10528530526528+0.19%117,10077億5094万+3.53%37.90.89
01/09529530525527+0.38%206,50077億3626万+3.74%37.830.89
01/08533533525525-1.5%151,60077億690万+3.55%37.680.89
01/07527533527533+1.52%317,70078億2434万+5.34%38.260.9
01/06525528522525+0.77%96,40077億690万+3.96%37.680.89
2019
12/30521522517521+1.17%71,10076億4818万+3.58%37.40.88
12/27507518507515+1.38%144,20075億6010万+2.59%36.970.87
12/26509511503508-0.59%76,90074億5734万+1.6%36.460.86
12/25511514511511+0.2%60,20075億138万+2.4%36.680.87
12/24509510508510+0.39%26,30074億8670万+2.41%36.610.86
12/23505508504508+0.99%79,20074億5734万+2.21%36.460.86
12/20503505503503-0.2%23,10073億8394万+1.21%36.110.85
12/19503504502504+0.4%53,10073億9862万+1.61%36.180.85
12/185035045025020%19,90073億6926万+1.41%36.030.85
12/17503504502502-0.2%28,50073億6926万+1.41%36.030.85
12/16503505502503+0.2%26,90073億8394万+1.82%36.110.85
12/13504504502502-0.4%33,70073億6926万+1.83%36.030.85
12/12502504502504+0.6%16,70073億9862万+2.23%36.180.85
12/115015035005010%20,20073億5458万+1.83%35.960.85
12/10501502500501+0.2%33,80073億5458万+2.04%35.960.85
12/09500503500500-0.2%28,70073億3990万+2.04%35.890.85
12/06501503500501-0.4%30,10073億5458万+2.45%35.960.85
12/055045045015030%55,40073億8394万+2.86%36.110.85
12/04501503500503+0.8%31,80073億8394万+3.07%36.110.85
12/03499502499499-0.2%20,40073億2522万+2.46%35.820.85
12/02502503499500+0.4%55,10073億3990万+2.88%35.890.85
11/29498502497498+0.81%70,10073億1054万+2.68%35.750.84
11/28503504490494-0.2%153,60072億5182万+2.07%35.460.84
11/27487495487495+1.85%89,00072億6650万+2.48%35.530.84
11/26488488486486-0.41%16,60071億3438万+0.83%34.880.82
11/25488488485488+0.62%21,00071億6374万+1.24%35.030.83
11/22481485481485+0.41%22,50071億1970万+0.83%34.810.82
11/21484485483483-0.41%12,50070億9035万+0.63%34.670.82
11/204854864824850%28,40071億1970万+1.04%34.810.82
11/19486488485485-0.21%19,70071億1970万+1.25%34.810.82
11/18488489486486-0.41%13,00071億3438万+1.67%34.880.82
11/15486488485488+0.41%13,80071億6374万+2.31%35.030.83
11/14485486480486+0.21%26,90071億3438万+1.89%34.880.82
11/13488488483485-0.21%24,40071億1970万+1.89%34.810.82
11/124864894854860%48,30071億3438万+2.32%34.880.82
11/11487488485486+0.21%26,40071億3438万+2.53%34.880.82
11/08485485483485+0.62%19,90071億1970万+2.54%34.810.82
11/074824854824820%18,70070億7567万+2.12%34.60.82
11/064804824804820%18,20070億7567万+2.34%34.60.82
11/05482485482482+0.21%36,30070億7567万+2.55%34.60.82
11/014804814794810%9,90070億6099万+2.56%34.530.81
10/314804814784810%13,90070億6099万+2.78%34.530.81
10/30478481477481+0.21%35,20070億6099万+3%34.530.81
10/294804834774800%51,10070億4631万+2.78%34.450.81
10/28478480477480+1.05%19,60070億4631万+3%34.450.81
10/25475475472475+0.64%13,80069億7291万+2.15%34.10.8
10/24472474472472-0.21%16,50069億2887万+1.72%33.880.8
10/23471473471473+0.42%8,90069億4355万+2.16%33.950.8
10/214724734704710%12,60069億1419万+1.73%33.810.8
10/18472472471471+0.21%5,10069億1419万+1.95%33.810.8
10/17471472470470-0.21%19,70068億9951万+1.73%33.740.8
10/16470472470471+0.21%22,90069億1419万+2.17%33.810.8
10/15470470468470+0.64%20,80068億9951万+2.17%33.740.8
10/11466470466467+0.43%22,10068億5547万+1.52%33.520.79
10/10467469465465-0.43%13,20068億2611万+1.31%33.380.79
10/09466467464467+0.21%7,40068億5547万+1.97%33.520.79
10/08469469464466+0.65%12,00068億4079万+1.75%33.450.79
10/07465467461463+0.65%20,00067億9675万+1.31%33.230.78
10/044604604584600%5,00067億5271万+0.66%33.020.78
10/034604604584600%13,80067億5271万+0.88%33.020.78
10/02462465460460-0.65%21,70067億5271万+0.88%33.020.78
10/01462465461463+0.43%9,30067億9675万+1.54%33.230.78
09/30462465461461-0.22%16,40067億6739万+1.1%33.090.78
09/27460462459462+0.87%19,40067億8207万+1.54%33.160.78
09/26459460458458-0.43%21,80067億2335万+0.66%32.880.78
09/254594624594600%16,60067億5271万+1.1%33.020.78
09/24458460458460+0.44%9,10067億5271万+1.1%33.020.78
09/204584614574580%23,10067億2335万+0.66%32.880.78
09/19457458456458+0.22%15,10067億2335万+0.66%32.880.78
09/18457457455457+0.22%12,30067億867万+0.66%32.80.77
09/17457457455456-0.22%11,70066億9399万+0.44%32.730.77
09/13456458456457+0.22%26,50067億867万+0.88%32.80.77
09/12457458456456-0.22%18,00066億9399万+0.66%32.730.77
09/11456458456457+0.22%12,60067億867万+1.11%32.80.77
09/10458459456456-0.22%17,90066億9399万+0.88%32.730.77
09/09458458455457+0.66%8,20067億867万+1.33%32.80.77
09/06454456453454+0.22%14,80066億6463万+0.67%32.590.77
09/05447453447453+1.34%11,30066億4995万+0.44%32.520.77
09/04452453447447-1.32%18,10065億6187万-0.89%32.090.76
09/03457457453453-0.88%7,60066億4995万+0.44%32.520.77
09/02454458453457+0.66%8,70067億867万+1.33%32.80.77