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
20239/1, 株式分割 1→2
20203/1, 株式分割 1→2
2020
02/28721733709725-4.55%446,400670億4812万-12.39%9.061.37
02/27791796752759-6.87%465,000702億4089万-8.77%9.491.43
02/26813820796815-1.81%684,800754億2336万-2.63%10.21.54
02/25844854828830-5.14%513,200768億1152万-1.19%10.391.57
02/21865884865875+2.04%380,400809億7600万+3.92%10.961.65
02/20864873856858+0.15%267,200793億5648万+1.72%10.741.62
02/19860865843856+3.47%382,000792億4080万+1.33%10.721.62
02/18835848826828-1.63%224,000765億8016万-2.3%10.361.56
02/17850853839841-0.59%194,400778億5264万-1.15%10.531.59
02/14839858839846+0.15%229,600783億1536万-0.91%10.61.6
02/13848855841845+1.2%199,200781億9968万-1.4%10.581.59
02/12845850835835+0.15%154,800772億7424万-3.02%10.451.58
02/10845845829834-1.91%247,200771億5856万-3.61%10.441.57
02/07850853839850+0.74%176,800786億6240万-2.3%10.641.6
02/06849850840844+2.12%274,000780億8400万-3.46%10.561.59
02/05825828810826+1.85%312,800764億6448万-5.89%10.351.56
02/04799814799811+1.88%256,000750億7632万-8.02%10.161.53
02/03795809791796-1.24%348,400736億8816万-10.23%9.971.5
01/31790810790806+0.16%211,600746億1360万-9.71%10.091.52
01/30813820799805-1.83%332,400744億9792万-10.36%10.081.52
01/29816826810820-0.15%358,000758億8608万-9.09%10.271.55
01/28826831820821-1.35%235,600760億176万-9.25%10.281.55
01/27831843828833-1.77%164,800770億4288万-8.21%10.421.57
01/24855855833848-1.31%377,200784億3104万-6.77%10.611.6
01/23865869855859-0.29%204,800794億7216万-5.53%10.751.62
01/22874874861861-1.43%247,600797億352万-5.36%10.781.63
01/21908908865874-2.78%471,200808億6032万-3.98%10.941.65
01/20894908893899+0.84%182,000831億7392万-1.34%11.251.7
01/17886894881891+0.28%211,200824億7984万-2.06%11.161.68
01/16895895879889-0.84%281,600822億4848万-2.23%11.131.68
01/15925926889896-1.38%847,600829億4256万-1.4%11.221.69
01/14906916889909-1.62%419,600840億9936万+0.08%11.381.72
01/10930936913924-0.81%258,000854億8752万+1.85%11.571.74
01/09930941925931+0.54%229,600861億8160万+2.79%11.661.76
01/08943943914926-2.37%196,000857億1888万+2.46%11.61.75
01/07933953933949+1.74%208,000878億112万+5.18%11.881.79
01/06930946929933-2.23%218,000862億9728万+3.73%11.681.76
2019
12/30945960936954+1.33%95,600882億6384万+6.45%11.941.8
12/27946949936941+0.13%86,400871億704万+5.4%11.791.78
12/26945948929940+0.27%203,200869億9136万+5.62%11.771.77
12/25948948934938-0.13%78,800867億6000万+5.69%11.741.77
12/24963964933939-0.92%195,200868億7568万+6.07%11.751.77
12/23939956933948+2.71%202,400876億8544万+7.43%11.861.79
12/20905928900923+2.64%208,800853億7184万+4.83%11.551.74
12/19898899894899+0.14%143,200831億7392万+2.36%11.251.7
12/18893898885898+1.56%134,000830億5824万+2.34%11.241.69
12/17880888874884+1.58%111,200817億8576万+0.77%11.071.67
12/16869875861870+1.02%101,600805億1328万-0.91%10.891.64
12/13888888861861-0.86%207,200797億352万-2.02%10.781.63
12/12874875864869-0.57%149,200803億9760万-1.28%10.881.64
12/11886886873874-1.83%76,800808億6032万-0.71%10.941.65
12/10885895879890+1.14%107,200823億6416万+1.02%11.141.68
12/09879881866880+1.73%221,600814億3872万-0.11%11.021.66
12/06875879859865-2.26%254,400800億5056万-1.59%10.831.63
12/05876886871885+1.29%122,400819億144万+0.68%11.081.67
12/04864875863874-0.85%180,800808億6032万-0.48%10.941.65
12/03879881873881-1.4%154,800815億5440万+0.37%11.031.66
12/02898905888894+1.13%212,400827億1120万+1.79%11.191.69
11/29875884868884+1.14%124,800817億8576万+0.77%11.071.67
11/28879879866874+0.43%107,600808億6032万-0.37%10.941.65
11/27878879865870-0.43%83,200805億1328万-0.91%10.891.64
11/26871875865874+0.72%121,600808億6032万-0.6%10.941.65
11/25878878864868-0.14%40,800802億8192万-1.31%10.861.64
11/22865875865869-0.86%71,600803億9760万-1.28%10.881.64
11/21875878863876+0.72%88,800810億9168万-0.65%10.971.65
11/20871875859870-1.42%84,400805億1328万-1.36%10.891.64
11/19883885876883+0.57%52,000816億7008万+0.06%11.051.67
11/18885890874878-0.14%102,400812億736万-0.51%10.991.66
11/158808898798790%94,800813億2304万-0.37%111.66
11/14910910875879-2.9%130,400813億2304万-0.37%111.66
11/13898911896905+1.69%144,400837億5232万+2.72%11.331.71
11/12906906884890-0.84%183,200823億6416万+1.25%11.141.68
11/11885900879898+1.41%184,800830億5824万+2.22%11.241.69
11/08899903884885-0.56%199,600819億144万+1.03%11.081.67
11/07886896881890+0.42%190,800823億6416万+1.71%11.141.68
11/06880894870886+0.57%272,400820億1712万+1.63%11.11.67
11/05865881854881+3.98%184,000815億5440万+1.18%11.031.66
11/01850854841848-1.17%126,000784億3104万-2.59%10.611.6
10/31870874856858-1.15%76,800793億5648万-1.44%10.741.62
10/30861868854868+0.29%166,400802億8192万-0.29%10.861.64
10/29873873864865-1.14%130,400800億5056万-0.46%10.831.63
10/28888889869875-1.27%86,800809億7600万+0.81%10.961.65
10/25875888869886+1.29%113,600820億1712万+2.34%11.11.67
10/24890890871875-1.55%124,400809億7600万+1.27%10.961.65
10/23899899883889-0.42%116,800822億4848万+3.1%11.131.68
10/218908958848930%137,600825億9552万+3.9%11.171.68
10/18895898885893+0.14%151,200825億9552万+4.26%11.171.68
10/17908911889891-2.06%253,200824億7984万+4.36%11.161.68
10/16898925898910+2.25%235,200842億1504万+6.93%11.391.72
10/15879900874890+2.89%240,000823億6416万+4.83%11.141.68
10/11866874849865-0.14%310,000800億5056万+2.25%10.831.63
10/10894894859866-2.26%326,000801億6624万+2.51%10.851.63
10/09924949858886+1%1,318,800820億1712万+5.26%11.11.67
10/08866883859878+2.18%314,800812億736万+4.59%10.991.66
10/07856875853859+1.03%216,400794億7216万+2.72%10.751.62
10/04853853829850-0.58%289,600786億6240万+1.92%10.641.6
10/03846865845855-0.87%348,400791億2512万+2.76%10.711.61
10/02850866850863+1.62%214,400798億1920万+3.92%10.81.63
10/01841851829849+1.65%136,800785億4672万+2.63%10.631.6
09/30841853831835-0.89%115,600772億7424万+1.09%10.451.58