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
01/31431449431439+1.86%33,10036億738万-4.15%-0.41
01/30412450412431+2.62%130,30035億4164万-6.1%-0.4
01/29434438420420-3%124,70034億5125万-8.89%-0.39
01/28441446428433-2.7%38,60035億5808万-6.48%-0.41
01/27454455445445-1.98%50,50036億5669万-4.09%-0.42
01/24455456452454-0.22%16,40037億3064万-2.37%-0.42
01/234554584554550%25,20037億3886万-2.36%-0.43
01/22459459455455-0.87%43,10037億3886万-2.57%-0.43
01/21458459456459+0.66%26,60037億7173万-1.71%-0.43
01/204564594564560%29,30037億4708万-2.36%-0.43
01/17459459455456-0.22%15,90037億4708万-2.36%-0.43
01/164584594564570%13,60037億5529万-2.14%-0.43
01/15458459456457-1.08%22,30037億5529万-1.93%-0.43
01/14460462458462+0.22%19,10037億9638万-0.65%-0.43
01/10464465460461-0.86%16,50037億8816万-0.65%-0.43
01/09461465460465+0.87%26,70038億2103万+0.43%-0.44
01/08470470461461-2.12%27,80037億8816万-0.22%-0.43
01/07472474471471-0.42%13,30038億7033万+2.39%-0.44
01/06475475472473-0.63%11,50038億8677万+3.05%-0.44
2019
12/30476479475476-0.21%7,80039億1142万+3.93%-0.45
12/27476480476477+0.63%25,30039億1964万+4.61%-0.45
12/26470474470474+0.42%24,60038億9499万+4.41%-0.44
12/254724724684720%25,20038億7855万+4.19%-0.44
12/24473474470472+0.21%21,10038億7855万+4.42%-0.44
12/23473475468471+0.43%20,00038億7033万+4.43%-0.44
12/20472475468469-0.21%30,00038億5390万+4.22%-0.44
12/19469472469470-0.21%15,60038億6212万+4.44%-0.44
12/184704714644710%22,70038億7033万+4.67%-0.44
12/17470472468471+0.86%9,20038億7033万+4.9%-0.44
12/16455467455467-1.89%28,10038億3747万+4.01%-0.44
12/13472478471476+1.93%34,90039億1142万+6.01%-0.45
12/12465469461467+1.3%21,10038億3747万+4.24%-0.44
12/11459463459461+0.88%6,10037億8816万+2.67%-0.43
12/10458459453457+0.44%8,80037億5529万+1.78%-0.43
12/09460462452455+0.22%14,90037億3886万+1.34%-0.43
12/06437454437454+3.89%20,50037億3064万+0.89%-0.42
12/05436441436437+0.23%8,90035億9095万-3.1%-0.41
12/044324384324360%25,60035億8273万-3.75%-0.41
12/03440440434436-1.13%9,70035億8273万-4.18%-0.41
12/02427441427441+3.28%15,30036億2382万-3.29%-0.41
11/29428431427427-0.7%8,20035億877万-6.56%-0.4
11/28440440429430-2.05%16,10035億3343万-6.32%-0.4
11/27437442437439+0.23%14,60036億738万-4.77%-0.41
11/26434442434438+0.92%18,90035億9916万-5.4%-0.41
11/25436436432434-0.69%13,60035億6629万-6.67%-0.41
11/22443443436437-1.35%20,10035億9095万-6.22%-0.41
11/21443444428443-0.23%37,70036億4025万-5.34%-0.41
11/204434454434440%10,90036億4847万-5.53%-0.42
11/19441447441444-1.33%36,40036億4847万-5.73%-0.42
11/18445455444450-3.43%48,20036億9777万-4.86%-0.42
11/15463467461466+0.65%12,60038億2925万-1.69%-0.44
11/14462465461463+0.43%4,60038億460万-2.53%-0.43
11/13463463459461-0.22%32,50037億8816万-2.95%-0.43
11/12463465461462-0.22%15,50037億9638万-2.33%-0.43
11/11466469462463-0.22%20,30038億460万-1.49%-0.43
11/08471479464464-1.49%36,10038億1281万-1.07%-0.43
11/07470471467471-0.21%29,80038億7033万+0.86%-0.44
11/06470480470472+0.64%17,50038億7855万+1.29%-0.44
11/05473477469469-0.85%18,80038億5390万+0.86%-0.44
11/01477482471473-1.66%33,00038億8677万+2.16%-0.44
10/31487487479481-1.23%32,10039億5251万+4.34%-0.45
10/30465492465487+2.1%76,40040億181万+6.33%-0.46
10/29471477469477+1.27%17,40039億1964万+5.07%-0.45
10/28475475466471+0.43%40,40038億7033万+4.67%-0.44
10/25478478469469-2.09%30,00038億5390万+5.16%-0.44
10/24476480473479+0.21%17,60039億3607万+8.37%-0.45
10/234764804754780%25,90039億2786万+9.38%-0.45
10/21477480474478-0.21%20,20039億2786万+10.9%-0.45
10/18481482475479-0.42%17,10039億3607万+12.44%-0.45
10/17479482476481+0.84%25,30039億5251万+14.25%-0.45
10/16481485465477-1.85%133,80039億1964万+14.94%-0.45
10/15487487479486+0.62%47,90039億9359万+18.54%-0.45
10/11488491480483-0.41%45,60039億6894万+19.55%-0.45
10/10489493478485-0.41%54,00039億8538万+21.86%-0.45
10/09476487472487+1.25%95,80040億181万+23.92%-0.46
10/08445503445481+6.42%461,70039億5251万+23.97%-0.45
10/07461474433452+10.24%331,70037億1421万+17.71%-0.42
10/04407410403410+0.49%17,00033億6908万+7.61%-0.38
10/03413414398408-2.63%34,60033億5265万+7.37%-0.38
10/02420420414419-0.48%26,50034億4304万+10.55%-0.39
10/01442442415421-5.39%71,00034億5947万+11.38%-0.39
09/30429450427445+1.83%82,70036億5669万+18.04%-0.42
09/27425444411437+2.34%90,80035億9095万+16.53%-0.41
09/26428435422427-2.73%76,90035億877万+14.17%-0.4
09/25403441401439+10.3%178,70036億738万+17.69%-0.41
09/24383398383398+4.46%34,00032億7047万+7.28%-0.37
09/20380385376381+1.06%48,70031億3078万+2.7%-0.36
09/19375382373377+1.62%58,10030億9791万+1.62%-0.35
09/18365372365371+2.2%45,80030億4861万-0.27%-0.35
09/17349368349363+2.83%72,40029億8287万-2.68%-0.34
09/13352358348353+2.02%29,60029億70万-5.87%-0.33
09/12363363346346-1.42%60,10028億4317万-8.22%-0.32
09/11343351343351+1.45%40,30028億8426万-7.63%-0.33
09/10344351341346+0.87%55,80028億4317万-9.42%-0.32
09/09344345341343+0.59%21,30028億1852万-10.91%-0.32
09/06341343341341-0.29%33,80028億209万-12.34%-0.32
09/05338344338342+2.09%41,10028億1031万-12.98%-0.32
09/04350350335335-4.56%105,70027億5278万-15.62%-0.31
09/03360363351351-4.1%164,70028億8426万-12.47%-0.33
09/02374375364366-2.14%30,40030億752万-9.63%-0.34