株価チャート

2019/09/25~2020/02/25

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
202011/1, 株式分割 1→2
2020
02/252,1352,2032,1202,168-2.69%2,883,0005930億2800万-0.62%31.078.09
02/212,2202,2352,1902,228-0.11%2,295,4006094億4400万+2.27%31.938.32
02/202,2902,3182,2252,230-2.09%3,947,6006101億2800万+2.58%31.968.33
02/192,2252,2852,2252,278+3.41%3,082,0006231億2400万+5.1%32.648.5
02/182,2102,2482,1802,203-1.89%3,025,4006026億400万+2.11%31.578.22
02/172,2732,2782,2382,245-1.86%2,735,2006142億3200万+4.52%32.188.38
02/142,3002,3282,2752,288-0.54%2,789,2006258億6000万+7.09%32.798.54
02/132,2952,3152,2852,300+0.66%2,836,8006292億8000万+8.54%32.978.59
02/122,2102,3082,2032,285+3.98%4,446,6006251億7600万+8.71%32.758.53
02/102,1782,2132,1652,198+0.57%2,386,8006012億3600万+5.35%31.58.21
02/072,1702,2132,1652,185+0.69%2,978,6005978億1600万+5.4%31.328.16
02/062,2082,2102,1602,170-0.57%3,129,8005937億1200万+5.34%31.18.1
02/052,1602,1902,1452,183+2.34%3,407,2005971億3200万+6.57%31.288.15
02/042,1252,1432,0932,133+0.95%2,992,8005834億5200万+4.79%30.577.96
02/032,0402,1182,0352,113+0.6%2,782,8005779億8000万+4.37%30.287.89
01/312,0552,1132,0502,100+1.69%2,402,8005745億6000万+4.27%30.17.84
01/302,0802,1202,0252,065-0.96%3,515,2005649億8400万+3.04%29.67.71
01/292,1402,1432,0552,085-2.46%4,065,6005704億5600万+4.41%29.887.79
01/282,1482,1802,1232,138-0.47%3,406,8005848億2000万+7.47%30.647.98
01/272,0232,1652,0152,148+0.94%4,161,2005875億5600万+8.51%30.788.02
01/242,1732,1732,1032,128-2.74%5,838,6005820億8400万+8.16%30.497.94
01/232,2132,2202,1682,188-1.02%3,219,0005985億+12.18%31.358.17
01/222,1352,2152,1302,210+3.51%3,459,4006046億5600万+14.45%31.688.25
01/212,1902,1952,1052,1350%3,722,8005841億3600万+11.55%30.67.97
01/202,0902,1652,0902,135+2.03%2,379,8005841億3600万+12.31%30.67.97
01/172,1002,1182,0502,093-1.3%3,811,2005725億800万+11.07%29.997.81
01/162,0832,1232,0782,120+3.29%4,230,2005800億3200万+13.55%30.397.92
01/152,0432,0682,0282,053+1.73%2,579,2005615億6400万+11.07%29.427.66
01/141,9982,0181,9852,018+1.38%2,210,0005519億8800万+10.07%28.927.53
01/101,9502,0001,9501,990+2.05%3,449,4005444億6400万+9.34%28.527.43
01/091,8901,9601,8851,950+4.56%5,138,2005335億2000万+7.85%27.957.28
01/081,8631,8751,8201,865-0.67%2,842,4005102億6400万+3.73%26.736.96
01/071,8801,8851,8601,8780%2,049,0005136億8400万+4.71%26.917.01
01/061,8481,8881,8451,878+0.13%1,924,0005136億8400万+5.12%26.917.01
2019
12/301,9031,9081,8601,875+0.81%2,027,0005130億+5.46%26.877
12/271,8631,8781,8481,860+0.13%1,499,2005088億9600万+5.03%26.666.95
12/261,8501,8601,8351,8580%1,337,4005082億1200万+5.3%26.626.94
12/251,8531,8631,8451,858-0.27%800,6005082億1200万+5.72%26.626.94
12/241,8701,8751,8381,863-0.27%1,440,8005095億8000万+6.43%26.76.95
12/231,8551,8781,8501,868+0.67%1,765,4005109億4800万+7.14%26.776.97
12/201,8751,8901,8331,855-1.46%2,666,6005075億2800万+6.92%26.596.93
12/191,8781,9101,8681,8830%1,893,6005150億5200万+9.13%26.987.03
12/181,8931,9251,8551,883-0.92%3,924,0005150億5200万+9.89%26.987.03
12/171,8381,9101,8031,900+4.11%4,882,2005198億4000万+11.83%27.237.09
12/161,7431,8331,7151,825+6.1%8,083,2004993億2000万+8.31%26.166.81
12/131,7201,7251,6851,720+0.29%2,743,0004705億9200万+2.75%24.656.42
12/121,7551,7751,7001,715-4.06%5,315,0004692億2400万+2.94%24.586.4
12/111,7931,8151,7651,788-0.14%2,472,8004890億6000万+7.68%25.626.67
12/101,7231,8131,7231,790+4.83%5,167,8004897億4400万+8.48%25.666.68
12/091,7051,7101,6831,708+1.34%1,645,6004671億7200万+4.05%24.476.38
12/061,6401,6881,6231,685+2.12%2,287,8004610億1600万+3.06%24.156.29
12/051,6731,6801,6381,650-1.05%2,111,8004514億4000万+1.1%23.656.16
12/041,6651,6831,6581,668-0.74%1,936,4004562億2800万+2.49%23.96.23
12/031,6731,6981,6701,680-0.88%2,243,8004596億4800万+3.7%24.086.27
12/021,6951,7201,6701,695-0.15%2,226,4004637億5200万+5.08%24.296.33
11/291,7451,7501,6781,698-3%3,606,2004644億3600万+5.63%24.336.34
11/281,7451,7551,7181,750+3.09%3,179,8004788億+9.38%25.086.53
11/271,7131,7351,6931,698+0.3%2,285,2004644億3600万+6.63%24.336.34
11/261,6801,6931,6601,693+0.74%2,192,4004630億6800万+6.85%24.266.32
11/251,6851,6881,6501,680-0.15%1,649,8004596億4800万+6.73%24.086.27
11/221,6751,6951,6551,683-0.15%1,744,6004603億3200万+7.58%24.126.28
11/211,6781,7031,6451,685+0.3%2,210,2004610億1600万+8.36%24.156.29
11/201,6881,7051,6531,680-0.74%2,011,4004596億4800万+8.67%24.086.27
11/191,7001,7101,6651,693+1.04%2,577,6004630億6800万+10.12%24.266.32
11/181,6251,6931,6251,675+4.69%4,428,4004582億8000万+9.69%24.016.25
11/151,5801,6101,5781,600+1.59%2,093,6004377億6000万+5.47%22.935.97
11/141,5531,5831,5531,575+1.94%2,070,0004309億2000万+4.24%22.575.88
11/131,5481,5751,5381,5450%2,028,2004227億1200万+2.59%22.145.77
11/121,5501,5551,5281,545-0.32%1,376,8004227億1200万+2.86%22.145.77
11/111,5251,5601,5231,550+1.14%1,918,8004240億8000万+3.4%22.225.79
11/081,5551,5551,5201,533-1.61%2,014,8004192億9200万+2.51%21.975.72
11/071,5301,5701,5131,558+0.97%1,943,0004261億3200万+4.74%22.325.82
11/061,5551,5651,5331,543-1.59%1,631,0004220億2800万+4.43%22.115.76
11/051,5831,5851,5481,568+0.64%2,093,8004288億6800万+6.92%22.475.85
11/011,6151,6151,5501,558-2.81%3,591,0004261億3200万+7.04%22.325.82
11/01株式分割 1→2
10/311,5601,6351,5581,603+4.91%6,233,8004384億4400万+11.05%28.677.81
10/301,5001,5481,4941,528+2.17%4,832,8004179億2400万+6.97%27.337.44
10/291,4981,5101,4701,495-0.33%5,366,0004090億3200万+5.58%26.597.24
10/281,5401,5401,4981,500-2.76%4,612,0004104億+6.69%26.687.27
10/251,5151,5501,5081,543+1.15%2,979,6004220億2800万+10.57%27.447.47
10/241,5451,5551,5101,525-1.13%3,696,8004172億4000万+10.35%27.127.39
10/231,5151,5481,5051,543+3.18%4,941,6004220億2800万+12.67%27.447.47
10/211,4581,5231,4581,495+3.64%7,084,4004090億3200万+10.01%26.597.24
10/181,4481,4581,4381,443-0.17%1,822,0003946億6800万+6.85%25.666.99
10/171,4581,4881,4431,445-1.03%3,661,2003953億5200万+7.59%25.77
10/161,4451,4801,4331,460+1.04%4,060,4003994億5600万+9.12%25.977.07
10/151,4531,4601,4381,445-0.34%2,086,0003953億5200万+8.48%25.77
10/111,4431,4631,4331,450+0.52%2,042,0003967億2000万+9.19%25.797.02
10/101,4381,4551,4251,443+0.35%2,288,0003946億6800万+9.11%25.666.99
10/091,4431,4901,4301,438-0.69%5,035,6003933億+9.15%25.576.96
10/081,4481,4581,4331,448-0.17%2,405,2003960億3600万+10.41%25.757.01
10/071,4451,4631,4251,450+0.35%3,146,4003967億2000万+11.03%25.797.02
10/041,4731,4751,4331,445-1.53%4,376,0003953億5200万+11.24%25.77
10/031,4651,4951,4431,468+0.34%7,358,4004015億800万+13.41%26.17.11
10/021,3381,4851,3381,463+10.38%13,785,6004001億4000万+13.37%26.017.08
10/011,3301,3331,3031,325+1.15%4,146,8003625億2000万+3.11%23.576.42
09/301,2701,3201,2681,310+3.15%5,404,0003584億1600万+1.87%23.36.34
09/271,2831,2831,2551,270-0.78%3,729,6003474億7200万-1.4%22.596.15
09/261,2851,2881,2481,280+0.99%4,022,8003502億800万-0.85%22.776.2
09/251,2501,2731,2411,268+3.26%4,113,2003467億8800万-2.2%22.546.14