株価チャート

2019/09/30～2020/02/28

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
02/283,2103,2603,1953,235+3.69%35,070-+10.56%--
02/273,0703,1353,0703,120+2.3%13,690-+7.25%--
02/263,0553,0853,0453,050+0.83%20,370-+5.28%--
02/253,0603,0653,0053,025+3.17%28,510-+4.74%--
02/212,9322,9322,9122,932+0.07%12,620-+1.77%--
02/202,9092,9322,8962,930-0.1%30,480-+1.84%--
02/192,9332,9392,9262,933-0.34%15,380-+2.05%--
02/182,9202,9512,9202,943+1.31%21,580-+2.54%--
02/172,9052,9242,9022,905+0.8%9,790-+1.4%--
02/142,8792,8902,8782,882+0.59%18,910-+0.66%--
02/132,8592,8712,8592,865+0.39%7,610-+0.07%--
02/122,8482,8652,8472,854+0.07%3,470--0.31%--
02/102,8572,8592,8422,852+0.6%8,230--0.45%--
02/072,8202,8392,8182,835+0.32%29,810--1.05%--
02/062,8452,8452,8122,826-2.01%39,760--1.36%--
02/052,8852,8962,8772,884-1.06%16,110-+0.63%--
02/042,9432,9452,9132,915-0.75%13,920-+1.71%--
02/032,9682,9682,9302,937+0.65%42,790-+2.58%--
01/312,9172,9192,8912,918-0.48%35,140-+2.03%--
01/302,9012,9472,9002,932+1.45%46,670-+2.63%--
01/292,9012,9102,8902,890-0.45%3,270-+1.3%--
01/282,9122,9192,9002,903+0.48%20,670-+1.82%--
01/272,8912,8992,8772,889+1.65%21,180-+1.44%--
01/242,8382,8472,8362,8420%4,830--0.14%--
01/232,8362,8442,8312,842+0.82%6,190--0.14%--
01/222,8382,8382,8182,819-0.53%7,960--1.02%--
01/212,8212,8372,8192,834+0.5%8,230--0.56%--
01/202,8262,8262,8162,820-0.46%6,500--1.12%--
01/172,8352,8382,8312,833-0.53%7,060--0.74%--
01/162,8362,8492,8362,848+0.18%2,400--0.28%--
01/152,8392,8472,8302,843+0.53%11,040--0.52%--
01/142,8282,8352,8242,828-0.25%4,630--1.12%--
01/102,8372,8422,8292,835-0.35%19,400--0.98%--
01/092,8572,8572,8412,845-1.63%10,600--0.7%--
01/082,8972,9222,8852,892+1.3%16,840-+0.87%--
01/072,8892,8892,8522,855-1.59%4,690--0.45%--
01/062,9022,9152,8902,901+1.36%32,250-+1.12%--
2019
12/302,8522,8672,8512,862+0.77%20,340--0.24%--
12/272,8402,8422,8342,840-0.42%5,170--1.08%--
12/262,8662,8672,8522,852-0.45%7,090--0.77%--
12/252,8582,8682,8582,865+0.39%3,200--0.42%--
12/242,8502,8582,8482,8540%7,020--0.9%--
12/232,8382,8562,8382,854+0.21%16,440--0.97%--
12/202,8402,8552,8402,848+0.18%8,010--1.25%--
12/192,8402,8512,8352,843+0.18%8,920--1.52%--
12/182,8292,8432,8292,838+0.42%4,200--1.8%--
12/172,8262,8392,8262,826-0.49%6,210--2.32%--
12/162,8422,8422,8332,840+0.07%5,510--1.93%--
12/132,8362,8442,8232,838-1.66%18,710--2.07%--
12/122,8742,8922,8742,886+0.17%5,450--0.52%--
12/112,8712,8852,8692,881+0.38%2,240--0.72%--
12/102,8722,8722,8662,8700%5,190--1.17%--
12/092,8632,8812,8612,870-0.55%9,030--1.24%--
12/062,8852,8892,8792,886-0.07%5,260--0.82%--
12/052,8882,8942,8832,888-0.59%9,760--0.89%--
12/042,9152,9232,9042,905+0.31%3,010--0.41%--
12/032,9142,9202,8952,896+0.45%5,610--0.82%--
12/022,8972,8972,8772,883-1.03%5,380--1.4%--
11/292,8902,9132,8902,913+0.59%3,160--0.55%--
11/282,8872,9022,8872,896+0.28%2,820--1.26%--
11/272,8922,8922,8842,888-0.45%3,150--1.7%--
11/262,8882,9012,8742,901-0.14%7,010--1.46%--
11/252,9052,9082,8982,905-0.72%3,280--1.56%--
11/222,9282,9282,9112,926-0.1%3,050--1.01%--
11/212,9332,9682,9262,929+0.17%9,020--1.08%--
11/202,9272,9322,9162,924+0.34%2,850--1.42%--
11/192,9172,9242,9132,914+0.31%2,680--1.98%--
11/182,9192,9192,9052,905-0.27%3,720--2.58%--
11/152,9362,9362,9102,913-0.85%5,100--2.61%--
11/142,9142,9442,9102,938+0.96%8,160--2.07%--
11/132,9002,9102,8972,910+0.55%8,440--3.29%--
11/122,9072,9122,8942,894-0.31%4,210--4.14%--
11/112,8982,9072,8912,903-0.14%10,140--4.19%--
11/082,8852,9132,8832,907-0.24%10,600--4.31%--
11/072,9232,9232,9122,914-0.17%4,330--4.33%--
11/062,9122,9302,9122,919-0.14%3,590--4.42%--
11/052,9352,9412,9162,923-1.68%12,450--4.51%--
11/012,9912,9922,9722,973+0.03%3,330--3.1%--
10/312,9732,9822,9672,972-0.17%2,550--3.29%--
10/302,9772,9832,9722,977-0.1%5,210--3.25%--
10/292,9902,9902,9742,980-0.67%10,370--3.34%--
10/283,0003,0052,9983,000-0.17%8,620--2.85%--
10/253,0053,0153,0053,005-0.17%2,930--2.81%--
10/243,0103,0153,0053,010-0.33%1,940--2.81%--
10/233,0353,0453,0203,020-0.82%19,020--2.61%--
10/213,0503,0503,0403,045-0.49%2,910--1.96%--
10/183,0503,0603,0353,060+0.33%4,330--1.64%--
10/173,0453,0553,0403,050+0.49%1,570--2.18%--
10/163,0303,0453,0103,035-0.65%9,350--2.91%--
10/153,0703,0753,0503,055-1.77%7,560--2.55%--
10/113,1103,1253,1053,110-0.64%2,350--1.08%--
10/103,1403,1703,1303,130-0.32%7,520--0.73%--
10/093,1553,1553,1403,140+0.48%1,440--0.66%--
10/083,1403,1403,1253,125-1.11%2,450--1.39%--
10/073,1453,1603,1453,1600%1,760--0.54%--
10/043,1703,1803,1503,160-0.32%4,590--0.78%--
10/033,1653,1753,1653,170+1.93%2,790--0.75%--
10/023,1253,1253,1053,110+0.32%3,760--2.87%--
10/013,1153,1153,0903,100-0.96%5,070--3.55%--
09/303,1253,1353,1153,130+1.29%9,600--2.92%--