株価チャート

2019/08/28～2020/01/28

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
01/281,6071,6231,5921,613-0.19%21,600286億1108万-1.65%7.180.59
01/271,6251,6471,6161,616-2.42%27,400286億6429万-1.64%7.20.59
01/241,6561,6661,6561,6560%10,800293億7380万+0.73%7.380.6
01/231,6701,6721,6561,656-0.84%19,600293億7380万+0.73%7.380.6
01/221,6651,6761,6651,670-0.12%11,500296億2213万+1.64%7.440.61
01/211,6741,6801,6651,672+0.6%13,900296億5761万+1.83%7.450.61
01/201,6551,6851,6541,662+1.47%48,700294億8023万+1.4%7.40.6
01/171,6501,6501,6381,638+0.18%14,200290億5452万+0.06%7.30.6
01/161,6241,6511,6241,635-0.18%19,400290億131万-0.06%7.280.6
01/151,6201,6421,6131,638+0.99%19,800290億5452万+0.18%7.30.6
01/141,6051,6271,6041,622+1.12%19,200287億7072万-0.73%7.220.59
01/101,6221,6331,6041,604-1.35%12,400284億5144万-1.72%7.140.58
01/091,6201,6331,6201,626+0.81%7,300288億4167万-0.37%7.240.59
01/081,6371,6371,6051,613-1.95%17,300286億1108万-1.04%7.180.59
01/071,6481,6541,6401,645+0.43%12,800291億7869万+1.04%7.330.6
01/061,6711,6711,6381,638-1.97%34,400290億5452万+0.8%7.30.6
2019
12/301,6491,6711,6391,671+1.27%14,000296億3987万+3.02%7.440.61
12/271,6371,6571,6361,650+0.86%10,100292億6737万+1.98%7.350.6
12/261,6181,6361,6091,636+1.11%10,400290億1905万+1.3%7.290.6
12/251,6111,6231,6111,618-0.37%5,000286億9977万+0.25%7.210.59
12/241,6351,6351,6101,624-0.73%9,000288億619万+0.68%7.230.59
12/231,6431,6431,6251,636+0.12%8,800290億1905万+1.43%7.290.6
12/201,6501,6631,6341,634-1.8%16,400289億8357万+1.43%7.280.59
12/191,6661,6741,6571,664-0.66%13,100295億1570万+3.29%7.410.61
12/181,6661,6751,6591,675+0.48%18,900297億1082万+4.23%7.460.61
12/171,6621,6671,6491,667+1.21%10,700295億6892万+3.93%7.420.61
12/161,6611,6651,6471,647-0.54%16,800292億1416万+2.87%7.340.6
12/131,6641,6681,6441,656+1.28%29,600293億7380万+3.5%7.380.6
12/121,6371,6541,6351,635-0.12%19,300290億131万+2.32%7.280.6
12/111,6001,6401,5961,637+2.57%50,100290億3678万+2.5%7.290.6
12/101,6241,6251,5941,596-1.72%13,800283億953万-0.06%7.110.58
12/091,6101,6241,6081,624+1.06%15,800288億619万+1.69%7.230.59
12/061,6071,6181,5701,607-0.25%20,500285億465万+0.63%7.160.58
12/051,6121,6191,6021,611-0.49%20,500285億7560万+0.81%7.180.59
12/041,5781,6191,5781,619+2.79%21,100287億1750万+1.31%7.210.59
12/031,5781,5841,5611,575-0.69%13,600279億3704万-1.44%7.010.57
12/021,5841,6001,5841,586+0.51%7,900281億3216万-0.81%7.060.58
11/291,5671,5811,5671,578+0.7%6,800279億9025万-1.38%7.030.57
11/281,5781,5781,5631,567-0.7%7,100277億9514万-2.18%6.980.57
11/271,5611,5821,5611,578+0.96%18,200279億9025万-1.56%7.030.57
11/261,5771,5881,5631,563-0.82%16,900277億2419万-2.5%6.960.57
11/251,5761,5891,5751,576+0.25%9,400279億5478万-1.68%7.020.57
11/221,6191,6191,5721,572-2.6%20,000278億8383万-1.93%70.57
11/211,5921,6141,5841,614+1.38%13,500286億2881万+0.62%7.190.59
11/201,6071,6071,5791,592-0.93%13,800282億3858万-0.62%7.090.58
11/191,5981,6071,5941,607+0.06%8,800285億465万+0.37%7.160.58
11/181,6181,6181,6041,606-0.74%17,000284億8691万+0.44%7.150.58
11/151,5801,6191,5781,618+3.06%22,900286億9977万+1.31%7.210.59
11/141,5531,5891,5531,570-1.44%110,400278億4835万-1.57%6.990.57
11/131,5991,6081,5931,593-0.38%8,500282億5632万-0.13%7.090.58
11/121,6201,6201,5941,599-1.3%18,400283億6275万+0.31%7.120.58
11/111,6101,6201,6031,620+1.12%18,500287億3524万+1.76%7.220.59
11/081,6261,6261,5981,602-1.17%19,200284億1596万+0.75%7.140.58
11/071,6241,6271,6121,621-0.12%15,600287億5298万+2.14%7.220.59
11/061,6051,6241,5911,623+1.12%19,500287億8845万+2.53%7.230.59
11/051,6211,6301,5931,605-0.99%41,000284億6917万+1.65%7.150.58
11/011,6241,6321,6111,621-0.18%30,900287億5298万+2.79%7.220.59
10/311,6271,6321,6111,624-0.18%24,100288億619万+3.11%7.230.59
10/301,6001,6271,6001,627+1.18%40,600288億5941万+3.43%7.250.59
10/291,6141,6151,5981,608-0.37%24,300285億2239万+2.42%7.160.59
10/281,6071,6181,5901,614+0.44%17,900286億2881万+2.93%7.190.59
10/251,6191,6191,5961,607-0.68%13,500285億465万+2.62%7.160.58
10/241,5941,6291,5941,618+1.63%40,900286億9977万+3.52%7.210.59
10/231,5841,5921,5821,592+0.57%12,900282億3858万+2.05%7.090.58
10/211,5681,5861,5681,583+0.96%13,500280億7894万+1.6%7.050.58
10/181,5771,5811,5631,568+0.13%10,200278億1287万+0.84%6.980.57
10/171,5901,5901,5641,566-1.51%12,900277億7740万+0.9%6.970.57
10/161,5801,5901,5761,590+0.89%18,400282億311万+2.58%7.080.58
10/151,5751,5931,5691,576+0.45%23,800279億5478万+1.94%7.020.57
10/111,5701,5701,5521,569+0.13%12,400278億3061万+1.62%6.990.57
10/101,5581,5681,5471,567+1.16%9,600277億9514万+1.69%6.980.57
10/091,5681,5681,5321,549-1.34%26,000274億7586万+0.72%6.90.56
10/081,5661,5741,5631,570+0.32%8,100278億4835万+2.28%6.990.57
10/071,5711,5721,5561,565-0.25%13,900277億5966万+2.22%6.970.57
10/041,5591,5691,5501,569+0.84%17,900278億3061万+2.82%6.990.57
10/031,5591,5591,5401,556-0.19%14,800276億2万+2.3%6.930.57
10/021,5361,5631,5341,559+1.96%22,800276億5323万+2.77%6.940.57
10/011,5091,5391,5091,529+1.39%11,300271億2110万+1.12%6.810.56
09/301,5281,5281,5011,508-0.98%18,900267億4861万-0.13%6.720.55
09/271,5501,5501,5201,523-2.75%13,000270億1467万+0.99%6.780.55
09/261,5501,5721,5501,566-0.06%34,000277億7740万+3.98%6.970.57
09/251,5611,5711,5511,567-0.13%25,300277億9514万+4.33%6.980.57
09/241,5541,5791,5531,569+0.32%30,600278億3061万+4.74%6.990.57
09/201,5561,5681,5501,564+0.26%19,000277億4192万+4.76%6.970.57
09/191,5511,5681,5351,560+0.39%25,100276億7097万+4.77%6.950.57
09/181,5441,5551,5421,554+0.26%19,200275億6455万+4.65%6.920.57
09/171,5381,5501,5311,550+0.85%45,100274億9359万+4.73%6.90.56
09/131,5361,5401,5191,537+0.59%33,600272億6300万+4.06%6.850.56
09/121,5241,5391,5201,528+0.53%24,000271億336万+3.66%6.810.56
09/111,4951,5261,4951,520+1.6%24,200269億6146万+3.33%6.770.55
09/101,4961,5101,4871,496-0.6%11,500265億3575万+1.91%6.660.54
09/091,4961,5101,4881,505+0.6%8,500266億9539万+2.66%6.70.55
09/061,5091,5141,4701,496-1.58%12,700265億3575万+2.12%6.660.54
09/051,5131,5231,5091,520+1.13%22,600269億6146万+3.75%6.770.55
09/041,4811,5061,4811,503+1.01%21,200266億5992万+2.73%6.690.55
09/031,4591,4901,4591,488+1.85%9,100263億9385万+1.78%6.630.54
09/021,4631,4731,4581,461-0.95%8,400259億1493万-0.07%6.510.53
08/301,4541,4761,4531,475+1.86%16,400261億6326万+0.82%6.570.54
08/291,4481,4541,4401,448+0.07%6,300256億8434万-1.03%6.450.53
08/281,4461,4541,4461,447+0.35%8,500256億6660万-1.09%6.440.53