株価チャート

2019/09/27~2020/02/27

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
02/27300301289290-4.29%500,000311億5452万-10.49%63.041.3
02/26297305295303+0.33%476,900325億5110万-7.06%65.871.35
02/25294308294302-5.03%497,700324億4367万-7.93%65.651.35
02/21310321309318+2.25%221,300341億6254万-3.34%69.131.42
02/20321323311311-1.89%219,000334億1054万-5.76%67.611.39
02/19305318305317+4.97%292,900340億5511万-4.8%68.911.42
02/18310310300302-2.27%422,200324億4367万-9.58%65.651.35
02/17316316308309-2.52%236,800331億9568万-8.04%67.181.38
02/14317320314317-1.25%197,600340億5511万-6.21%68.911.42
02/13324325318321-0.93%171,300344億8483万-5.31%69.781.43
02/12316325316324+2.86%236,800348億712万-4.71%70.441.45
02/10309320306315-4.26%811,000338億4026万-7.62%68.481.41
02/07334335321329-0.6%444,500353億4427万-4.08%71.521.47
02/06331333329331+0.61%156,300355億5913万-3.78%71.961.48
02/053333343283290%176,100353億4427万-4.64%71.521.47
02/04326330324329+0.92%154,100353億4427万-4.91%71.521.47
02/03321329321326-1.51%225,700350億2198万-6.05%70.871.46
01/31323332323331+1.85%185,300355億5913万-4.89%71.961.48
01/30330334321325-2.69%490,800349億1455万-7.14%70.651.45
01/29338341332334-0.89%208,200358億8141万-4.84%72.611.49
01/28335340332337-0.59%260,100362億370万-4.53%73.261.51
01/27342345339339-2.59%309,600364億1856万-4.24%73.71.51
01/24350358348348-1.42%284,200373億8543万-1.97%75.651.55
01/23356356350353-1.4%210,200379億2257万-0.56%76.741.58
01/22344360343358+4.07%573,600384億5972万+0.56%77.831.6
01/21341346339344+1.18%318,800369億5571万-3.37%74.781.54
01/20340344338340-0.29%333,900365億2599万-5.03%73.911.52
01/17352354341341-2.85%480,500366億3342万-5.01%74.131.52
01/16367367350351-4.36%495,100377億771万-2.5%76.311.57
01/15357367356367+2.8%545,000394億2658万+1.66%79.781.64
01/14352358351357+2.29%294,400383億5229万-1.11%77.611.6
01/10353353349349-1.13%137,800374億9286万-3.59%75.871.56
01/09351353348353+2.62%198,100379億2257万-2.75%76.741.58
01/08351353344344-3.1%369,900369億5571万-5.49%74.781.54
01/07350358350355+2.31%252,300381億3743万-2.74%77.181.59
01/06350353347347-2.53%329,000372億7800万-5.45%75.441.55
2019
12/30358360355356-0.28%148,800382億4486万-3.26%-1.59
12/27354360354357+1.13%196,900383億5229万-3.25%-1.59
12/26355356351353-0.84%452,000379億2257万-4.85%-1.57
12/25356361356356-0.84%229,900382億4486万-4.56%-1.59
12/24358360356359+0.28%192,400385億6715万-4.01%-1.6
12/23364365357358-1.38%301,200384億5972万-4.53%-1.6
12/20360365355363+0.55%630,600389億9687万-3.2%-1.62
12/19367367361361-1.63%177,200387億8201万-3.73%-1.61
12/183663693653670%243,700394億2658万-2.39%-1.64
12/17365368362367+0.82%231,600394億2658万-2.39%-1.64
12/16360367360364+0.55%194,000391億430万-3.45%-1.62
12/13369372362362-0.82%391,400388億8944万-3.98%-1.61
12/12375376365365-1.62%214,800392億1173万-2.93%-1.63
12/11373375369371-1.59%250,900398億5630万-0.8%-1.65
12/10376378374377+0.27%203,200405億88万+1.34%-1.68
12/09375378373376+1.08%253,300403億9345万+1.62%-1.68
12/063723723683720%194,100399億6373万+1.09%-1.66
12/05372374369372+0.54%279,200399億6373万+1.36%-1.66
12/04365370362370+1.09%490,800397億4887万+1.37%-1.65
12/03369373366366-1.61%459,800393億1916万+0.83%-1.63
12/02380385370372-2.11%399,900399億6373万+3.05%-1.66
11/29384385377380+0.26%274,800408億2317万+5.85%-1.69
11/28389391369379-3.81%889,900407億1574万+6.46%-1.69
11/273933963893940%297,700423億2718万+11.61%-1.76
11/26384396383394+3.41%621,900423億2718万+12.57%-1.76
11/25396396380381-3.54%501,000409億3060万+10.12%-1.7
11/22399407391395+0.51%1,115,000424億3461万+14.83%-1.76
11/21390394382393+1.29%651,100422億1975万+15.59%-1.75
11/20386393379388+1.04%878,100416億8260万+15.48%-1.73
11/19364386364384+4.92%719,200412億5288万+15.32%-1.71
11/18364367360366-0.54%513,900393億1916万+10.91%-1.63
11/15362369360368-0.54%487,500395億3401万+12.54%-1.64
11/14379379369370-2.63%708,200397億4887万+13.85%-1.65
11/13380389376380-0.52%935,000408億2317万+18.01%-1.69
11/12368387366382+2.41%1,947,600410億3803万+19.75%-1.7
11/11336373331373+16.56%4,508,300400億7116万+18.41%-1.66
11/08327327317320-2.14%375,600343億7740万+2.24%-1.43
11/07325327322327+0.62%218,200351億2941万+4.81%-1.46
11/06330330323325-1.52%264,600349億1455万+4.5%-1.45
11/05331331327330+0.3%304,400354億5170万+6.45%-1.47
11/01328329327329+0.61%125,900353億4427万+6.13%-1.47
10/31326330324327+0.93%249,800351億2941万+5.83%-1.46
10/30323326318324+0.31%519,300348億712万+4.85%-1.45
10/29320324319323+1.57%480,100346億9969万+4.87%-1.44
10/28313318311318+1.27%222,000341億6254万+3.25%-1.42
10/253173183143140%189,600337億3283万+1.95%-1.4
10/24316317313314-0.32%146,000337億3283万+1.95%-1.4
10/23310315307315+2.27%228,400338億4026万+2.27%-1.41
10/213083103063080%128,500330億8825万+0.33%-1.37
10/183133143083080%254,900330億8825万+0.33%-1.37
10/173083103073080%135,000330億8825万+0.65%-1.37
10/16306312306308+1.65%398,200330億8825万+0.65%-1.37
10/15301304301303+1%163,300325億5110万-0.66%-1.35
10/11300302297300+0.33%192,200322億2882万-1.64%-1.34
10/10303304299299-0.99%181,100321億2139万-1.64%-1.33
10/09304305301302-1.31%236,400324億4367万-0.66%-1.35
10/08301306300306+2%224,000328億7339万+0.66%-1.36
10/07303303298300-0.99%225,100322億2882万-0.99%-1.34
10/04299303298303+1.34%160,400325億5110万0%-1.35
10/03300301295299-1.64%365,500321億2139万-0.99%-1.33
10/02302306302304-0.65%172,500326億5853万+1%-1.36
10/01303306302306+1.32%169,500328億7339万+2%-1.36
09/30302304301302-1.63%177,800324億4367万+0.67%-1.35
09/27314314303307-2.23%312,200329億8082万+2.68%-1.37