株価チャート

2019/05/22～2020/02/07

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
02/071,7371,8001,7371,799-0.94%1,70075億8458万-7.46%11.60.72
02/061,8541,8701,8161,816-4.02%80076億5625万-6.68%11.710.73
02/051,9231,9241,8521,892-2.87%1,40079億7667万-2.82%12.20.76
02/042,0052,0351,9181,948+1.19%3,30082億1276万+0.21%12.560.78
02/032,0092,0501,9151,925-2.23%1,80081億1580万-0.67%12.420.77
01/312,0352,0391,9311,969-2.04%2,10083億130万+1.7%12.70.79
01/301,9862,0601,9702,010-3.09%3,20084億7416万+4.15%12.960.81
01/292,0372,0941,9972,074-1.24%2,30087億4398万+7.91%13.380.83
01/282,3702,4201,9852,100-10.64%12,20088億5360万+9.83%13.550.85
01/272,1802,3502,1802,350+20.51%9,90099億760万+23.62%15.160.95
01/241,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/231,9501,9501,9501,9500%10082億2120万+3.67%12.580.79
01/221,9501,9501,9501,950+2.09%10082億2120万+3.61%12.580.79
01/171,9501,9501,9101,910-2.05%30080億5256万+1.49%12.320.77
01/161,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/151,9501,9501,9501,9500%20082億2120万+3.72%12.580.79
01/141,9501,9501,9501,950+1.56%10082億2120万+3.83%12.580.79
01/091,9171,9201,9171,920-0.05%1,50080億9472万+2.35%12.380.77
01/081,9211,9211,9211,921+2.07%10080億9893万+2.4%12.390.77
01/061,8821,8821,8821,8820%40079億3451万+0.32%12.140.76
2019
12/301,8851,8851,8821,8820%30079億3451万+0.37%12.140.76
12/271,8821,8821,8821,8820%50079億3451万+0.37%12.140.76
12/251,8821,8821,8821,8820%30079億3451万+0.53%12.140.76
12/231,8821,8821,8821,882+0.97%10079億3451万+0.64%12.140.76
12/191,8641,8641,8641,864+1.03%10078億5862万-0.21%12.020.75
12/171,8841,8841,8451,845+0.05%20077億7852万-1.18%11.90.74
12/161,8441,8441,8441,844+2.22%10077億7430万-1.18%11.890.74
12/131,8101,8501,8041,804-0.33%40076億566万-3.32%11.640.73
12/121,8101,8101,8101,810-2.79%20076億3096万-2.95%11.670.73
12/101,8621,8621,8621,862+2.2%10078億5019万-0.16%12.010.75
12/051,8231,8231,8221,8220%50076億8155万-2.15%11.750.73
12/031,8221,8221,8221,8220%10076億8155万-1.94%11.750.73
11/281,8221,8221,8221,822+0.11%10076億8155万-1.67%11.750.73
11/221,8191,8201,8191,820-3.14%30076億7312万-1.67%11.740.73
11/191,8401,8791,8401,879-2.14%30079億2186万+1.73%12.120.76
11/151,9051,9201,9051,920-3.03%50080億9472万+4.12%12.380.77
11/131,9801,9801,9801,980+1.54%10083億4768万+7.73%12.770.8
11/111,9001,9501,9001,950+2.25%30082億2120万+6.67%12.580.79
11/081,9071,9071,9071,907+0.05%40080億3991万+4.72%12.30.77
11/071,9061,9061,9061,906+0.85%1,10080億3569万+5.07%12.290.77
11/061,9101,9101,8501,890-1.15%2,10079億6824万+4.42%12.190.76
11/051,9121,9121,9121,912+0.05%20080億6099万+5.93%12.330.77
11/011,9101,9111,9101,911+0.05%20080億5677万+6.17%12.330.77
10/301,9101,9101,9101,910+1.65%10080億5256万+6.41%12.320.77
10/291,8601,8791,8601,879+0.86%1,20079億2186万+5.03%12.120.76
10/281,8251,8631,8251,863+2.08%1,50078億5440万+4.43%12.020.75
10/251,8251,8251,8251,8250%30076億9420万+2.53%11.770.73
10/241,7891,8251,7891,825-0.22%20076億9420万+2.7%11.770.73
10/211,8291,8291,8291,829-0.11%20077億1106万+3.22%11.80.74
10/181,8311,8311,8311,831-0.05%10077億1949万+3.68%11.810.74
10/171,8321,8321,8321,832-0.16%10077億2371万+4.09%11.820.74
10/151,8351,8351,8351,835+2.23%10077億3636万+4.74%11.840.74
10/111,7951,7951,7951,7950%10075億6772万+2.87%11.580.72
10/101,7951,8011,7951,795+0.84%1,00075億6772万+3.04%11.580.72
10/091,7801,7801,7801,780+2.3%10075億448万+2.42%11.480.72
10/081,7401,7401,7401,740+2.35%10073億3584万+0.29%11.220.7
10/071,7001,7001,7001,700-3.63%10071億6720万-2.02%10.970.68
10/041,7641,7641,7641,764+2.32%10074億3702万+1.5%11.380.71
10/031,8041,8041,7241,724-4.22%30072億6838万-0.92%11.120.69
10/021,8001,8001,8001,800+2.27%20075億8880万+2.56%11.610.72
10/011,7821,7821,7291,760+1.03%30074億2016万0%11.350.71
09/301,6511,7421,6511,742-1.58%40073億4427万-0.51%11.240.7
09/271,7701,7701,7701,770+2.31%10074億6232万+1.37%11.420.71
09/261,8151,8151,7191,730-4.79%1,20072億9368万-0.92%11.160.7
09/131,7851,8181,7851,817+3.89%40076億6047万+3.95%11.720.73
09/051,7491,7491,7491,749-1.91%10073億7378万+0.11%11.280.7
09/031,7831,7831,7831,783-0.11%30075億1712万+1.94%11.50.72
08/301,7851,7851,7851,785+0.06%10075億2556万+1.94%11.510.72
08/291,7471,7871,7471,784+2.18%40075億2134万+1.54%11.510.72
08/281,6711,7511,6711,746-0.29%1,00073億6113万-1.13%11.260.7
08/271,7501,7511,7101,751+0.06%50073億8221万-1.57%11.290.7
08/261,7011,8311,6601,750+2.94%2,00073億7800万-2.4%11.290.7
08/231,6421,7001,6421,700+0.06%70071億6720万-5.92%10.970.68
08/221,6711,6991,6311,699+1.74%1,20071億6298万-6.8%10.960.68
08/211,6341,6741,6341,670+2.83%30070億4072万-9.24%10.770.67
08/201,6751,6751,6241,624-2.99%1,50068億4678万-12.59%10.470.65
08/191,7051,7141,6741,674-1.76%40070億5758万-10.86%10.80.67
08/161,7001,7441,7001,7040%1,40071億8406万-10.08%10.990.69
08/151,7041,7441,7001,704+0.06%70071億8406万-10.79%10.990.69
08/141,8001,8001,7031,703-1.9%60071億7984万-11.58%10.980.69
08/131,7011,7761,7011,736-2.31%70073億1897万-10.56%11.20.7
08/091,8231,8231,7701,777-2.58%1,30074億9183万-9.01%11.460.72
08/081,9301,9661,8231,824-12.35%6,70076億8998万-7.08%11.770.73
08/072,3002,3281,9812,081+7.77%12,30087億7349万+5.58%13.420.84
08/061,6111,9311,6111,931+26.13%8,10081億4109万-1.93%12.460.78
08/051,5801,5801,4691,531-5.49%1,40064億5469万-22.4%9.880.62
08/021,6201,6201,6201,620-8.99%40068億2992万-18.72%10.450.65
07/261,7801,7801,7801,7800%50075億448万-11.44%11.480.72
07/251,7811,7811,7801,7800%30075億448万-11.84%11.480.72
07/231,7801,7801,7801,780-1.11%10075億448万-12.19%11.480.72
07/171,8101,8101,8001,800-2.7%40075億8880万-11.5%11.610.72
07/161,8051,8501,8051,850-3.9%90077億9960万-9.31%11.930.74
07/121,9101,9251,9001,925-3.75%70081億1580万-5.82%12.420.77
07/102,0002,0002,0002,000-4.31%10084億3200万-2.2%12.90.81
06/262,0902,0902,0902,0900%30088億1144万+2.25%13.480.84
06/252,0902,0902,0902,090-0.48%10088億1144万+2.5%13.480.84
06/172,1002,1002,1002,1000%20088億5360万+3.19%13.550.85
06/052,1002,1002,1002,100-1.36%40088億5360万+3.55%13.550.85
05/272,1292,1292,1292,1290%40089億7586万+5.19%13.730.86
05/222,1292,1292,1292,129+1.38%10089億7586万+5.45%13.730.86