株価チャート

2019/09/25~2020/02/28

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
02/281,5951,6101,5621,562-11%5,60057億1754万-18.05%610.881.17
02/271,8201,8601,7501,755-8.12%6,10064億2400万-8.55%686.361.31
02/261,9061,9301,9061,910-1.8%3,60069億9136万-0.73%746.981.43
02/251,9051,9521,9051,945-0.26%3,80071億1947万+1.14%760.671.46
02/211,9501,9501,9501,950+0.21%30071億3778万+1.51%762.621.46
02/201,9741,9751,9461,946-0.21%1,00071億2313万+1.35%761.061.46
02/191,9801,9801,9431,950-1.52%80071億3778万+1.62%762.621.46
02/181,9901,9901,9501,980-0.4%2,30072億4759万+3.34%774.361.48
02/171,9971,9971,9351,988-0.45%2,00072億7687万+3.97%777.491.49
02/141,9901,9971,9801,997+0.86%2,10073億981万+4.72%781.011.49
02/131,9701,9801,9701,980+1.02%40072億4759万+4.1%774.361.48
02/121,9551,9601,9481,960+0.82%1,30071億7438万+3.32%766.541.47
02/101,9451,9451,9281,944+0.99%1,70071億1581万+2.69%760.281.45
02/071,9181,9251,9181,925+1.1%1,40070億4627万+1.91%752.851.44
02/061,9171,9171,9041,904-0.31%60069億6940万+0.95%744.631.42
02/051,9051,9101,9051,910+0.53%80069億9136万+1.43%746.981.43
02/041,9031,9031,8961,900+0.11%1,40069億5476万+1.12%743.071.42
02/031,8961,9081,8961,898+0.11%2,10069億4743万+1.23%742.291.42
01/311,9001,9151,8961,896+0.05%1,00069億4011万+1.28%741.511.42
01/301,8681,8981,8681,895-0.16%80069億3645万+1.28%741.111.42
01/291,8971,8991,8811,898+0.58%1,60069億4743万+1.55%742.291.42
01/271,8901,8901,8841,887-0.26%50069億717万+1.07%737.991.41
01/241,8921,8931,8921,8920%40069億2547万+1.34%739.941.42
01/231,8831,8921,8831,892+0.64%20069億2547万+1.34%739.941.42
01/221,8851,8851,8771,880-0.48%1,20068億8155万+0.75%735.251.41
01/211,8931,8991,8891,889+0.05%1,30069億1449万+1.18%738.771.41
01/201,8921,8921,8881,888+0.43%50069億1083万+1.18%738.381.41
01/171,9051,9051,8801,880-0.79%1,60068億8155万+0.86%735.251.41
01/161,9141,9141,8951,895-1.25%1,90069億3645万+1.72%741.111.42
01/151,9471,9471,9191,919-0.21%1,20070億2430万+3.01%750.51.44
01/141,9491,9521,9081,923+2.4%5,60070億3894万+3.33%752.061.44
01/101,8781,8881,8781,878-0.42%1,00068億7423万+1.08%734.471.4
01/091,8731,8861,8731,886+0.8%50069億351万+1.62%737.591.41
01/081,8661,8711,8451,871+0.27%1,10068億4860万+0.92%731.731.4
01/071,8441,8661,8441,866+1.19%80068億3030万+0.7%729.771.4
01/061,8321,8441,8301,844-0.97%3,50067億4977万-0.38%721.171.38
2019
12/301,8571,8621,8451,862+0.59%1,10068億1566万+0.65%728.211.39
12/271,8471,8511,8251,851+0.22%60067億7540万+0.22%723.911.38
12/261,8601,8601,8471,847+1.48%30067億6075万+0.11%722.341.38
12/251,8631,8631,8101,820+0.5%1,70066億6192万-1.19%711.781.36
12/241,8031,8191,8021,811-0.06%80066億2898万-1.68%708.261.35
12/231,8211,8211,8051,812-0.49%1,10066億3264万-1.52%708.651.36
12/201,8551,8551,8211,821-1.89%1,50066億6558万-0.98%712.171.36
12/191,8521,8561,8491,856+0.16%1,30067億9370万+1.03%725.861.39
12/181,8551,8551,8531,853-0.38%60067億8272万+1.09%724.691.39
12/171,8571,8601,8571,860-1.06%30068億834万+1.69%727.431.39
12/161,8511,8871,8511,880-0.42%1,00068億8155万+3.07%735.251.41
12/131,8851,8881,8751,888+0.32%1,00069億1083万+3.79%738.381.41
12/121,8831,8831,8761,882-0.05%80068億8887万+3.81%736.031.41
12/111,8791,8831,8771,883+0.91%70068億9253万+4.21%736.421.41
12/101,8791,8801,8661,866+0.59%70068億3030万+3.61%729.771.4
12/091,8471,8551,8471,855+0.11%30067億9004万+3.29%725.471.39
12/061,8671,8671,8421,853-1.85%2,20067億8272万+3.4%724.691.39
12/051,8881,8881,8841,888+0.85%2,10069億1083万+5.65%738.381.41
12/041,8601,8721,8601,872+1.19%1,00068億5226万+5.17%732.121.4
12/031,8371,8601,8371,850+0.87%2,40067億7174万+4.23%723.521.38
12/021,8281,8341,8281,834+0.33%90067億1317万+3.62%717.261.37
11/291,8121,8321,8121,828-0.27%70066億9121万+3.57%714.911.37
11/281,8281,8381,8281,833+0.33%90067億951万+4.09%716.871.37
11/271,8251,8281,8241,827+0.72%1,80066億8755万+4.04%714.521.37
11/261,7861,8141,7861,814+1.57%60066億3996万+3.6%709.441.36
11/251,7941,8181,7861,786-0.45%60065億3747万+2.23%698.491.34
11/221,7751,7941,7751,7940%40065億6675万+2.87%701.611.34
11/211,8001,8001,7941,794-0.5%70065億6675万+3.04%701.611.34
11/201,7801,8031,7801,803+1.75%60065億9970万+3.8%705.131.35
11/191,7901,7901,7721,772-1.01%80064億8622万+2.19%693.011.33
11/181,8001,8001,7791,790+1.07%1,10065億5211万+3.41%700.051.34
11/151,7601,7711,7601,771+0.74%1,60064億8256万+2.49%692.621.32
11/141,7441,7581,7441,758+0.86%70064億3498万+1.85%687.541.32
11/131,7431,7431,7431,743-0.29%20063億8007万+1.04%681.671.3
11/121,7471,7491,7421,748+0.06%1,50063億9837万+1.39%683.621.31
11/111,7401,7481,7401,747+0.34%1,90063億9471万+1.45%683.231.31
11/081,7321,7411,7321,741+0.52%30063億7275万+1.22%680.891.3
11/071,7331,7451,7321,7320%90063億3981万+0.7%677.371.3
11/061,7321,7321,7321,7320%50063億3981万+0.76%677.371.3
11/051,7301,7481,7301,732-0.86%1,60063億3981万+0.81%677.371.3
11/011,7301,7471,7301,747+0.98%1,40063億9471万+1.75%683.231.31
10/311,7461,7461,7301,730+0.52%50063億3249万+0.87%676.581.29
10/301,7381,7381,7201,721-1.43%80062億9954万+0.41%673.061.29
10/291,7461,7461,7461,746+1.51%30063億9105万+1.87%682.841.31
10/281,7401,7401,7201,720+0.29%70062億9588万+0.41%672.671.29
10/251,7231,7231,7151,715-0.35%50062億7758万+0.18%670.721.28
10/241,7151,7211,7151,721+0.41%90062億9954万+0.53%673.061.29
10/231,7101,7141,7071,714+0.29%90062億7392万+0.12%670.331.28
10/211,7101,7171,7081,7090%1,10062億5562万-0.12%668.371.28
10/181,7101,7101,7091,709-0.06%90062億5562万-0.12%668.371.28
10/171,7191,7191,7101,710+0.06%30062億5928万-0.12%668.761.28
10/161,7101,7181,7091,709-0.35%1,10062億5562万-0.18%668.371.28
10/151,7121,7191,7121,715-0.12%90062億7758万+0.12%670.721.28
10/111,7221,7221,7151,717+0.41%70062億8490万+0.23%671.51.28
10/101,7121,7181,7101,710-0.12%60062億5928万-0.18%668.761.28
10/091,7121,7121,7121,712+0.06%10062億6660万-0.06%669.551.28
10/081,7121,7121,7111,711-0.64%40062億6294万-0.12%669.151.28
10/071,7221,7221,7221,7220%40063億320万+0.29%673.461.29
10/041,7111,7221,7111,722+0.94%20063億320万0%673.461.29
10/011,7091,7091,7061,706-0.18%60062億4464万-1.16%667.21.28
09/301,7091,7091,7091,709-0.75%10062億5562万-1.27%668.371.28
09/271,7101,7221,7101,722+0.94%1,50063億320万-0.81%673.461.29
09/261,7061,7061,7061,706+0.06%10062億4464万-1.9%667.21.28
09/251,7051,7071,7051,7050%60062億4098万-2.24%666.811.28