株価チャート

2019/09/17～2020/02/17

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
20227/1, 株式分割 1→2
2020
02/17676692644670-0.37%44,80048億738万-3.04%15.521.59
02/14688688668673-2.18%7,40048億2532万-2.82%15.581.59
02/13677700676688+1.25%10,20049億3295万-0.65%15.921.63
02/12688688673679+0.22%2,40048億7196万-1.88%15.731.61
02/10692692678678-1.02%1,60048億6119万-2.24%15.691.61
02/07683685678685-0.44%3,20049億1142万-1.23%15.851.62
02/06686688677688+1.63%6,40049億3295万-0.79%15.921.63
02/05676691675677+0.15%11,00048億5402万-2.24%15.671.6
02/04660679660676+1.81%14,40048億4684万-2.53%15.641.6
02/03650667646664-0.15%6,40047億6074万-4.26%15.371.57
01/31657665656665+3.75%4,40047億6792万-4.11%15.391.58
01/30658658601641-2.51%30,40045億9571万-7.44%14.831.52
01/29682682657657+0.38%4,80047億1410万-5.19%15.221.56
01/28659681654655+0.31%4,40046億9616万-5.56%15.161.55
01/27650658649653-2.47%10,00046億8181万-5.84%15.111.55
01/24718718668669-5.71%18,00048億20万-3.32%15.491.59
01/23738742710710-5.34%14,00050億9080万+2.53%16.431.68
01/22764764742750-1.83%12,40053億7781万+8.62%17.361.78
01/21774774743764-0.46%12,00054億7826万+11.3%17.681.81
01/20749780748767+3.65%27,80055億337万+12.63%17.761.82
01/17730740721740+3.14%10,20053億964万+9.31%17.141.75
01/16715725701718+1.41%15,40051億4820万+6.77%16.621.7
01/15695709695708+1.43%5,00050億7645万+5.91%16.391.68
01/14710710698698-0.21%5,60050億470万+5.05%16.151.65
01/10690699689699+0.07%6,60050億1546万+5.91%16.191.66
01/09691714691699+2.19%15,80050億1187万+6.48%16.181.66
01/08679684675684-1.44%7,40049億424万+4.83%15.831.62
01/07690695689694+1.31%3,20049億7600万+7.02%16.061.64
01/06700714685685-1.86%5,80049億1142万+6.29%15.851.62
2019
12/30682699667698+4.65%17,00050億470万+8.98%16.151.65
12/27675675656667-1.19%10,20047億8227万+4.8%15.441.58
12/26691691671675-1.89%12,00048億3967万+6.56%15.621.6
12/25699721686688+0.36%18,40049億3295万+9.3%15.921.63
12/24663694663685+3.4%28,00049億1501万+9.42%15.861.62
12/23653675653663+1.92%11,00047億5357万+6.34%15.341.57
12/20651652646650-0.99%8,40046億6388万+4.67%15.051.54
12/19650657650657+0.92%3,40047億1051万+5.89%15.21.56
12/186556556506510%4,60046億6746万+5.43%15.071.54
12/17657657651651+0.23%5,20046億6746万+5.94%15.071.54
12/16655658648649-0.84%8,40046億5670万+6.22%15.031.54
12/13659659651655-0.23%5,00046億9616万+7.47%15.161.55
12/12650660634656+0.92%14,60047億693万+8.25%15.191.56
12/11653660650650-0.38%4,80046億6388万+7.62%15.051.54
12/10659659642653-0.91%18,40046億8181万+8.21%15.111.55
12/09634660634659+4.94%28,80047億2486万+9.57%15.251.56
12/06614632609628+2.2%13,40045億243万+4.93%14.531.49
12/05613618590614+1.74%19,00044億557万+2.85%14.221.46
12/04601608601604+1.17%6,40043億3023万+1.09%13.981.43
12/03608608597597-0.58%6,40042億8000万-0.08%13.821.41
12/02600604597600+0.59%11,20043億512万+0.5%13.91.42
11/29599599593597+0.93%8,20042億8000万-0.25%13.821.41
11/28589593587591+0.34%7,20042億4054万-1.17%13.691.4
11/27583593583589+0.86%14,40042億2619万-1.67%13.641.4
11/26585587584584-0.17%2,00041億9031万-2.5%13.531.38
11/25586588585585-0.85%10,80041億9749万-2.5%13.551.39
11/22588594584590-1.17%18,00042億3336万-1.67%13.661.4
11/21601601597597-1.24%8,00042億8359万-0.5%13.831.42
11/20610610603605-0.9%5,00043億3740万+0.92%141.43
11/19608610607610+0.41%8,60043億7687万+2.01%14.131.45
11/18613615601608-1.86%21,80043億5893万+1.76%14.071.44
11/15635635598619+5%24,60044億4144万+3.86%14.341.47
11/14582620582590+1.64%23,00042億2978万-0.92%13.651.4
11/13575583575580+0.87%24,80041億6161万-2.85%13.431.38
11/12584584575575-1.46%5,80041億2574万-4.01%13.321.36
11/11591593576584-1.19%17,60041億8672万-2.91%13.511.38
11/08604605590591-2.15%14,00042億3695万-2.24%13.681.4
11/07635635602604-2.66%5,00043億3023万-0.08%13.981.43
11/06608621608620+2.06%2,20044億4862万+2.99%14.361.47
11/05615620605608+1.67%5,80043億5893万+1.25%14.071.44
11/01588598588598+2.4%1,40042億8718万-0.08%13.841.42
10/31625625584584-4.27%8,80041億8672万-2.26%13.511.38
10/30613614607610+0.25%4,20043億7328万+2.27%14.121.45
10/29605613605608+0.66%6,20043億6252万+2.36%14.081.44
10/28619625604604-2.42%5,80043億3382万+2.03%13.991.43
10/25605619605619+2.31%4,60044億4144万+4.92%14.341.47
10/24601605599605+0.75%4,20043億4099万+2.89%14.011.43
10/23602602598601-0.25%1,80043億870万+2.47%13.911.42
10/21598602580602+0.84%5,80043億1947万+2.91%13.941.43
10/18591597591597+1.1%4,20042億8359万+2.4%13.831.42
10/17590598581591+0.08%4,80042億3695万+1.46%13.681.4
10/16585590585590+0.85%2,60042億3336万+1.03%13.661.4
10/15567585567585+1.3%6,00041億9749万0%13.551.39
10/11573585566578+0.79%3,20041億4367万-1.28%13.381.37
10/10582582555573-1.46%6,40041億1138万-2.05%13.271.36
10/09602603580582-4.59%12,60041億7237万-0.77%13.471.38
10/08645645600610-2.71%16,20043億7328万+3.83%14.121.45
10/07636636625627-0.79%6,00044億9526万+6.91%14.511.49
10/04652652631632-1.02%4,40045億3113万+7.58%14.631.5
10/03648663620638-0.23%38,00045億7777万+9.25%14.781.51
10/02620640611640+8.48%46,20045億8854万+10.83%14.811.52
10/01575590570590+3.97%6,60042億2978万+3.24%13.651.4
09/30570570561567+0.27%2,60040億6833万-0.18%13.131.34
09/27578578564566-0.62%4,60040億5757万-0.09%13.11.34
09/26565572562569+1.61%3,40040億8268万+0.89%13.181.35
09/25566566553560+0.81%5,80040億1811万-0.36%12.971.33
09/24560560554556-0.71%4,20039億8582万-0.8%12.871.32
09/20566566552560+0.18%5,00040億1452万-0.09%12.961.33
09/19556563552559+0.27%4,00040億734万-0.27%12.941.32
09/18562577557557-0.8%12,60039億9658万-0.54%12.91.32
09/17564569550562-0.44%2,00040億2887万+0.45%131.33