株価チャート

2019/09/24~2020/02/21

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
02/21997997991996+0.3%1,20044億1975万-7.09%13.141.94
02/20997999989993+0.3%14,50044億643万-8.56%13.11.94
02/19989994989990+0.1%2,50043億9312万-10.08%13.061.93
02/18993997989989-1.3%5,90043億8868万-11.38%13.041.93
02/171,0111,0111,0001,002+0.4%2,80044億4637万-11.33%13.221.95
02/141,0001,001989998-0.4%8,40044億2862万-12.76%13.161.95
02/131,0351,0359971,002-2.34%14,10044億4637万-13.47%13.221.95
02/121,0301,0321,0211,026-0.87%3,20045億5287万-12.38%13.532
02/101,0411,0411,0231,035-0.77%10,10045億9281万-12.51%13.652.02
02/071,0361,0551,0301,043+0.68%5,00046億2831万-12.72%13.762.03
02/061,0551,0551,0221,036-1.8%7,40045億9725万-14.02%13.662.02
02/051,0501,0601,0451,055+0.67%5,70046億8156万-13.1%13.922.06
02/041,0501,0501,0351,048-0.19%2,30046億5050万-14.24%13.822.04
02/031,0131,0751,0101,050-1.59%8,50046億5937万-14.63%13.852.05
01/311,0571,0751,0571,067-1.2%4,00047億3481万-13.81%20.992.28
01/301,1191,1191,0801,080-3.49%20,60047億9250万-13.32%21.242.31
01/291,1241,1491,1051,119-0.44%31,60049億6556万-10.62%22.012.39
01/281,1071,1241,0811,124+1.44%9,60049億8775万-10.65%22.112.4
01/271,1331,1341,0571,108-2.21%48,90049億1675万-12.27%21.792.37
01/241,1551,1551,1321,133-1.9%10,30050億2768万-10.72%22.292.42
01/231,1551,1591,1501,155-0.6%8,30051億2531万-9.34%22.722.47
01/221,1651,1701,1621,162-0.77%8,10051億5637万-9.08%22.862.48
01/211,1511,1811,1511,171-2.98%20,90051億9631万-8.66%23.032.5
01/201,2201,2201,1881,207-1.23%25,30053億5606万-6.14%23.742.58
01/171,2701,2701,2211,222-8.87%66,10054億2262万-5.12%24.042.61
01/161,3631,3851,3241,341-1.61%62,20059億5068万+4.03%26.382.87
01/151,3501,3851,3481,363+0.66%44,00060億4831万+5.99%26.812.91
01/141,3591,3591,3481,354+0.45%30,90060億837万+5.53%26.632.89
01/101,3541,3651,3461,348-0.52%20,30059億8175万+5.23%26.512.88
01/091,3541,3551,3421,355+1.12%15,10060億1281万+5.37%26.652.9
01/081,3401,3441,3141,340-0.15%20,20059億4625万+3.96%26.362.86
01/071,3301,3461,3231,342+1.51%19,70059億5512万+3.87%26.42.87
01/061,3201,3301,3101,322+0.23%24,90058億6637万+2.16%262.83
2019
12/301,3081,3281,3071,319+1.85%25,30058億5306万+1.77%25.942.82
12/271,2661,2961,2661,295+2.05%20,90057億4656万-0.15%25.472.77
12/261,2491,2711,2461,269+1.6%10,90056億3118万-2.31%24.962.71
12/251,2541,2581,2491,249-0.4%6,80055億4243万-4%24.572.67
12/241,2551,2551,2481,254-0.16%4,00055億6462万-3.83%24.672.68
12/231,2421,2561,2411,256+0.08%11,50055億7350万-3.9%24.72.68
12/201,2491,2601,2491,255+0.48%3,30055億6906万-4.2%24.692.68
12/191,2501,2641,2491,2490%6,50055億4243万-4.87%24.572.67
12/181,2521,2671,2491,249-0.24%8,70055億4243万-5.09%24.572.67
12/171,2511,2601,2501,252-0.16%4,00055億5575万-5.15%24.632.68
12/161,2511,2611,2501,254-0.24%11,00055億6462万-5.29%24.672.68
12/131,2611,2741,2491,257-0.48%9,00055億7793万-5.35%24.722.69
12/121,2671,2711,2561,263-0.63%4,80056億456万-5.18%24.842.7
12/111,2631,2721,2631,271+0.55%3,70056億4006万-4.87%252.72
12/101,2421,2791,2421,264+1.12%9,20056億900万-5.6%24.862.7
12/091,2551,2601,2411,250-0.48%19,90055億4687万-6.86%24.592.67
12/061,2701,2721,2501,256-1.57%17,50055億7350万-6.69%24.72.68
12/051,2791,2831,2721,276-0.62%11,00056億6225万-5.41%25.12.73
12/041,2991,2991,2671,284-1.08%17,10056億9775万-4.96%25.262.74
12/031,2451,3401,2201,298-11.4%145,10057億5987万-3.92%25.532.77
12/021,4461,4651,4311,465+2.66%26,80065億93万+8.36%28.823.13
11/291,4291,4291,3921,427+0.92%7,50063億3231万+6.02%28.073.05
11/281,3891,4301,3871,414+1.07%9,00062億7462万+5.44%27.813.02
11/271,3741,3991,3731,399+2.42%8,50062億806万+4.64%27.522.99
11/261,3491,3671,3491,366+0.81%4,60060億6162万+2.4%26.872.92
11/251,3361,3561,3361,355+1.8%5,70060億1281万+1.88%26.652.9
11/221,3331,3371,3301,331+0.45%2,90059億631万+0.38%26.182.85
11/211,3141,3271,3031,325+0.15%2,60058億7968万+0.15%26.062.83
11/201,3341,3361,3231,323-0.9%1,40058億7081万+0.08%26.022.83
11/191,3361,3411,3001,335-0.15%2,70059億2406万+0.98%26.262.85
11/181,3291,3411,3291,337+0.3%2,20059億3293万+1.13%26.32.86
11/151,3141,3441,3141,333+1.45%2,20059億1518万+0.83%26.222.85
11/141,3501,3511,3001,314-2.95%5,00058億3087万-0.61%25.852.81
11/131,3561,3561,3481,354-0.22%2,00060億837万+2.58%26.632.89
11/121,3501,3581,3501,357+0.52%1,80060億2168万+2.96%26.692.9
11/111,3501,3571,3501,350+0.15%1,50059億9062万+2.66%26.552.89
11/081,3421,3571,3421,348-0.66%3,20059億8175万+2.74%26.512.88
11/071,3501,3571,3501,357-0.22%70060億2168万+3.91%26.692.9
11/061,3581,3601,3131,360+1.49%6,10060億3500万+4.7%26.752.91
11/051,3501,3621,3401,340-0.07%8,30059億4625万+3.8%26.362.86
11/011,3401,3441,3381,341+0.37%2,00059億5068万+4.44%26.382.87
10/311,3301,3421,3211,336+1.21%1,90059億2850万+4.7%26.282.86
10/301,3031,3361,3031,320+1.38%8,50058億5750万+4.1%25.962.82
10/291,3151,3171,3001,302-0.99%5,60057億7762万+3.25%25.612.78
10/281,3051,3151,3051,315+0.77%3,10058億3531万+4.86%25.872.81
10/251,3091,3151,3001,305-0.46%2,30057億9093万+4.9%25.672.79
10/241,3181,3181,3011,311-0.61%5,50058億1756万+6.15%25.792.8
10/231,3171,3191,2921,319+0.53%5,00058億5306万+7.59%25.942.82
10/211,2691,3121,2681,312+3.31%4,70058億2200万+7.81%25.812.8
10/181,2561,2801,2561,270+0.79%5,20056億3562万+5.13%24.982.71
10/171,2521,2701,2301,2600%9,30055億9125万+5.09%24.782.69
10/161,2971,2971,2531,260-2.7%9,50055億9125万+5.79%24.782.69
10/151,3131,3301,2571,295-1.6%9,90057億4656万+9.56%25.472.77
10/111,3441,3441,3161,316-2.01%4,10058億3975万+12.19%25.882.81
10/101,3241,3491,3161,343+0.22%6,30059億5956万+15.58%26.422.87
10/091,3401,3401,3261,340+1.75%8,90059億4625万+16.42%26.362.86
10/081,2801,3481,2801,317+2.89%9,70058億4418万+15.43%25.92.82
10/071,2951,2951,2801,280-0.7%5,90056億8000万+13.27%25.182.74
10/041,2941,3001,2811,289-0.39%8,90057億1993万+15.19%25.352.76
10/031,2881,3261,2601,294+2.86%28,80057億4212万+16.79%25.452.77
10/021,2251,2811,2221,258+3.54%16,10055億8237万+14.68%24.742.69
10/011,1951,2201,1791,215+3.23%31,00053億9156万+11.67%23.92.6
09/301,1771,1811,1721,177+0.43%5,30052億2293万+8.88%23.152.52
09/271,1581,1781,1581,172+1.38%2,90052億75万+8.92%23.052.51
09/261,1351,1571,1351,156+1.94%2,10051億2975万+7.94%22.742.47
09/251,1471,1471,1331,1340%1,30050億3212万+6.38%22.312.42
09/241,1451,1511,1261,134-0.96%4,10050億3212万+6.68%22.312.42