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
02/285,6505,7905,6305,730-0.35%778,2005747億1900万-8.16%28.522.12
02/275,8905,9005,7105,750-4.01%450,4005767億2500万-8.26%28.622.12
02/265,9706,0205,9305,990-1.32%445,2006007億9700万-4.78%29.812.21
02/256,1006,1406,0206,070-2.25%460,4006088億2100万-3.73%30.212.24
02/216,1906,2406,1206,210-0.16%471,8006228億6300万-1.68%30.912.29
02/206,2906,3306,1906,220-0.96%339,4006238億6600万-1.64%30.952.3
02/196,2106,3406,2006,280+1.29%215,5006298億8400万-0.79%31.252.32
02/186,2106,2506,1806,200+0.16%286,4006218億6000万-2.08%30.862.29
02/176,1806,2106,1306,190-0.16%126,4006208億5700万-2.41%30.812.29
02/146,2306,2506,1906,200-0.96%226,0006218億6000万-2.32%30.862.29
02/136,2806,3106,2206,260-0.48%198,3006278億7800万-1.39%31.152.31
02/126,2806,3506,2806,290-0.79%242,2006308億8700万-0.93%31.32.32
02/106,3606,4106,3306,340-0.78%178,4006359億200万-0.05%31.552.34
02/076,3406,4206,3306,390+1.43%330,3006409億1700万+0.84%31.82.36
02/066,3206,3506,3006,300-0.47%392,0006318億9000万-0.47%31.352.33
02/056,3006,3806,2706,330+1.12%272,2006348億9900万+0.05%31.52.34
02/046,2106,2706,1806,2600%285,6006278億7800万-0.97%31.152.31
02/036,2506,2906,2206,260-1.26%272,6006278億7800万-0.95%31.152.31
01/316,4006,4206,3306,340+0.79%306,1006359億200万+0.32%31.552.34
01/306,3106,3506,2706,2900%298,8006308億8700万-0.41%31.32.32
01/296,3706,3906,2706,290-2.48%371,6006308億8700万-0.4%31.32.32
01/286,4406,4706,4106,450-0.31%153,8006469億3500万+2.11%32.12.38
01/276,3606,5106,3606,470+0.31%193,6006489億4100万+2.49%32.22.39
01/246,4406,4506,3906,450+0.47%120,4006469億3500万+2.28%32.12.38
01/236,3406,4406,2906,420-0.31%288,3006439億2600万+2.1%31.952.37
01/226,3806,4606,3306,440+1.74%273,5006459億3200万+2.68%32.052.38
01/216,3506,3606,3106,330-0.16%115,7006348億9900万+1.17%31.52.34
01/206,3306,3706,3106,340-0.16%122,1006359億200万+1.57%31.552.34
01/176,4506,4606,3106,350-1.09%235,1006369億500万+1.94%31.62.35
01/166,3706,4306,3406,420+1.1%274,0006439億2600万+3.3%31.952.37
01/156,2906,3506,2706,350+0.32%292,4006369億500万+2.37%31.62.35
01/146,4706,5306,2906,330-2.31%476,0006348億9900万+2.26%31.52.34
01/106,3506,4906,3506,480+2.86%458,2006499億4400万+4.89%32.252.39
01/096,3106,3206,2506,300+1.12%247,3006318億9000万+2.24%31.352.33
01/086,2106,2706,1806,230-0.64%218,9006248億6900万+1.33%312.3
01/076,1706,2906,1606,270+2.12%247,3006288億8100万+2.15%31.22.32
01/066,1506,1806,1006,140-0.81%219,0006158億4200万+0.2%30.562.27
2019
12/306,1806,2606,1706,190-0.64%168,5006208億5700万+1.08%30.812.29
12/276,2706,2906,2306,230+0.32%93,7006248億6900万+1.83%312.3
12/266,1506,2106,1506,210+0.32%108,2006228億6300万+1.62%30.912.29
12/256,2906,2906,1906,190-0.8%102,1006208億5700万+1.41%30.812.29
12/246,2606,2806,2306,240-0.32%85,3006258億7200万+2.36%31.052.31
12/236,2406,2606,2206,260+0.32%124,9006278億7800万+2.89%31.152.31
12/206,3106,3206,2206,240-0.32%278,8006258億7200万+2.78%31.052.31
12/196,3306,3406,2406,260-1.26%192,9006278億7800万+3.27%31.152.31
12/186,3006,3506,2506,340-0.16%274,4006359億200万+4.67%31.552.34
12/176,3606,4706,3106,350+0.95%605,2006369億500万+4.96%31.62.35
12/166,0606,3506,0606,290+4.83%593,9006308億8700万+4.07%31.32.32
12/136,0906,1005,9906,000-0.5%332,4006018億-0.6%29.862.22
12/126,0306,0506,0006,030-0.33%224,6006048億900万-0.18%30.012.23
12/115,9306,0705,9306,050+1.51%291,3006068億1500万+0.08%30.112.24
12/105,9806,0005,9505,960-0.83%236,0005977億8800万-1.44%29.662.2
12/096,0606,0605,9706,0100%178,9006028億300万-0.71%29.912.22
12/066,1206,1205,9906,010-1.64%256,4006028億300万-0.68%29.912.22
12/056,0506,1206,0506,110+1.16%198,6006128億3300万+0.99%30.412.26
12/046,0306,0505,9806,040+0.33%196,6006058億1200万-0.07%30.062.23
12/036,0606,0706,0106,020-0.99%219,2006038億600万-0.4%29.962.22
12/026,0106,1105,9906,080+2.01%220,5006098億2400万+0.55%30.262.25
11/295,9606,0105,9505,960-0.33%148,9005977億8800万-1.44%29.662.2
11/286,0006,0105,9605,980-0.33%176,5005997億9400万-1.22%29.762.21
11/276,0506,0906,0006,000-0.66%157,3006018億-0.96%29.862.22
11/266,0606,1006,0306,040-0.17%468,4006058億1200万-0.35%30.062.23
11/256,0706,0706,0206,050-0.17%155,1006068億1500万-0.15%30.112.24
11/226,0006,0906,0006,060+0.33%217,4006078億1800万-0.02%30.162.24
11/215,9806,0405,9506,040+1%236,0006058億1200万-0.35%30.062.23
11/205,9006,0105,9005,980+0.84%300,5005997億9400万-1.25%29.762.21
11/195,8905,9705,8605,930-0.17%281,2005947億7900万-2%29.512.19
11/186,0206,0405,9305,940-1.49%267,9005957億8200万-1.72%29.562.19
11/156,1206,1506,0206,030-1.47%375,8006048億900万+0.05%30.012.23
11/146,1806,1906,0806,120-0.97%231,1006138億3600万+1.8%30.462.26
11/136,1906,2406,1506,1800%213,6006198億5400万+3.1%30.762.28
11/126,1106,1906,1006,180+1.48%184,1006198億5400万+3.52%30.762.28
11/116,1306,1306,0506,090-0.81%181,7006108億2700万+2.42%30.312.25
11/086,1506,1606,0906,140+0.16%232,4006158億4200万+3.58%30.562.27
11/076,1606,1606,0906,130+0.49%176,2006148億3900万+3.78%30.512.26
11/066,1206,1306,0306,1000%161,0006118億3000万+3.69%30.362.25
11/056,0606,1105,9906,100+2.35%235,1006118億3000万+3.97%30.362.25
11/015,9205,9705,9105,960-0.33%159,9005977億8800万+1.88%29.662.2
10/315,9506,0405,9405,980+0.17%254,3005997億9400万+2.43%29.762.21
10/305,9906,0005,9505,970-1.16%400,6005987億9100万+2.4%29.712.21
10/296,0706,1006,0206,040-0.82%280,9006058億1200万+3.78%30.062.23
10/286,1406,1406,0606,0900%209,4006108億2700万+4.86%30.312.25
10/256,1606,1706,0706,090-0.65%263,1006108億2700万+5.15%30.312.25
10/246,0906,1606,0806,130+0.66%347,9006148億3900万+6.02%30.512.26
10/236,1006,1105,9806,090+0.5%405,9006108億2700万+5.66%30.312.25
10/216,0206,0706,0106,060+1%170,5006078億1800万+5.5%30.162.24
10/186,0206,0805,9506,000-1.48%324,2006018億+4.69%29.862.22
10/176,1506,1906,0706,090+0.5%655,5006108億2700万+6.6%30.312.25
10/166,0106,1006,0106,060+2.36%375,7006078億1800万+6.56%30.162.24
10/155,9205,9805,8605,920+1.02%367,6005937億7600万+4.65%29.462.19
10/115,7905,9305,7105,860+1.91%814,8005877億5800万+4.05%29.162.16
10/105,5405,8105,5305,750+4.36%880,2005767億2500万+2.53%28.622.12
10/095,5505,5905,5105,510-2.48%330,4005526億5300万-1.4%27.422.04
10/085,7005,7205,5905,650-0.53%313,6005666億9500万+1.31%28.122.09
10/075,7605,7605,5805,680+1.61%500,2005697億400万+2.12%28.272.1
10/045,5405,6205,5105,590+0.54%241,3005606億7700万+0.81%27.822.07
10/035,5805,6005,5305,560-1.77%219,9005576億6800万+0.45%27.672.05
10/025,5905,6805,5905,660+0.89%258,6005676億9800万+2.39%28.172.09
10/015,5205,6605,5205,610+1.45%184,7005626億8300万+1.72%27.922.07
09/305,6005,6305,5105,530-2.81%340,2005546億5900万+0.44%27.522.04