株価チャート

2019/09/20～2020/02/28

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
20233/1, 株式分割 1→2
2020
02/28304306264271-12.16%18,4009億6031万-13.14%15.120.5
02/27305309305309+0.33%4,40010億9320万-1.75%17.210.57
02/263083083033080%4,20010億8965万-2.07%17.150.57
02/25309315305308-2.38%8,20010億8965万-2.07%17.150.57
02/21317317314315+0.32%2,60011億1623万+0.32%17.570.59
02/20323325314314-1.26%8,00011億1269万0%17.520.58
02/19315322315318+1.6%5,00011億2686万+1.27%17.740.59
02/18315315313313-1.11%4,60011億914万-0.32%17.460.58
02/17325325314317-2.62%10,00011億2154万+0.8%17.650.59
02/14339339325325-3.85%7,20011億5167万+3.83%18.130.6
02/13324339319338+5.96%22,00011億9773万+8.33%18.850.63
02/12323323315319-1.24%22,60011億3040万+2.57%17.790.59
02/10313323313323+4.19%87,40011億4458万+4.19%18.020.6
02/07313317310310-0.8%3,20010億9851万0%17.290.58
02/06312313311313+1.96%6,00011億737万+0.81%17.430.58
02/05309311307307-1.13%2,40010億8611万-1.13%17.10.57
02/04307312307310-0.48%3,00010億9851万0%17.290.58
02/03307312302312+1.3%3,80011億383万+0.48%17.380.58
01/31308311308308-0.16%2,40010億8965万-0.49%17.150.57
01/30307311306308-0.32%3,00010億9142万-0.32%17.180.57
01/29311315309309+0.49%10,20010億9497万0%17.240.57
01/28310314308308-1.6%6,00010億8965万-0.49%17.150.57
01/27307313303313-0.32%15,60011億737万+1.13%17.430.58
01/24314314310314+0.8%5,40011億1091万+1.79%17.490.58
01/23315317310311-1.27%9,40011億205万+0.97%17.350.58
01/22315315315315-0.32%2,00011億1623万+2.27%17.570.59
01/21315316311316+1.44%10,60011億1977万+2.6%17.630.59
01/20309312309312+0.48%2,60011億383万+1.14%17.380.58
01/17312316310310-1.9%15,60010億9851万+0.65%17.290.58
01/16320320310316-0.94%10,20011億1977万+2.6%17.630.59
01/15314324313319+5.11%49,80011億3040万+3.57%17.790.59
01/14308308303304-1.62%11,80010億7548万-1.46%16.930.56
01/10305309305309+1.82%1,80010億9320万+0.16%17.210.57
01/09303306303303+1.34%1,60010億7371万-1.62%16.90.56
01/08305305298299-1.64%7,40010億5953万-2.92%16.680.56
01/07305308304304-0.33%2,00010億7725万-1.62%16.960.57
01/06301310300305-1.61%11,40010億8079万-1.29%17.010.57
2019
12/30312312310310-0.32%40010億9851万+0.32%17.290.58
12/27309311309311-0.64%1,20011億205万+0.65%17.350.58
12/26309313305313+1.46%14,80011億914万+1.29%17.460.58
12/25303309303309+0.65%6,40010億9320万-0.16%17.210.57
12/24305309305307+0.49%5,40010億8611万-0.81%17.10.57
12/23308308304305-1.61%1,40010億8079万-1.61%17.010.57
12/20310310310310+1.64%2,00010億9851万0%17.290.58
12/19303306300305+0.83%3,80010億8079万-1.61%17.010.57
12/18304304300303+1%4,40010億7193万-2.42%16.870.56
12/17299301298300-0.33%4,80010億6130万-3.39%16.710.56
12/16307307299301-2.44%16,80010億6485万-3.06%16.760.56
12/13313313307308-1.28%3,60010億9142万-0.32%17.180.57
12/12309313309312+1.13%4,60011億560万+0.97%17.40.58
12/11314314308309-1.28%5,40010億9320万-0.16%17.210.57
12/10312314311313+1.3%80011億737万+1.46%17.430.58
12/09307312307309-2.06%4,00010億9320万+0.16%17.210.57
12/06314315314315+0.48%6,20011億1623万+2.27%17.570.59
12/05312314312314-0.48%2,20011億1091万+2.12%17.490.58
12/04314315311315+0.32%3,00011億1623万+2.61%17.570.59
12/03309314309314+0.64%3,40011億1269万+2.61%17.520.58
12/02312312312312+0.32%40011億560万+1.96%17.40.58
11/29311311311311+0.97%20011億205万+1.63%17.350.58
11/28308312308308-1.44%1,80010億9142万+0.65%17.180.57
11/27312313308313+1.3%60011億737万+2.46%17.430.58
11/26313313309309-1.44%1,20010億9320万+1.15%17.210.57
11/25313314309313+0.97%4,80011億914万+2.62%17.460.58
11/22310313310310+0.65%3,00010億9851万+1.64%17.290.58
11/21313313300308-0.65%4,20010億9142万+1.32%17.180.57
11/19311315310310-1.9%5,40010億9851万+1.97%17.290.58
11/18312316309316+1.94%11,80011億1977万+3.95%17.630.59
11/15310310304310+0.32%4,40010億9851万+1.64%17.290.58
11/14304309304309+0.82%3,60010億9497万+1.64%17.240.57
11/13307307307307+0.33%60010億8611万+0.82%17.10.57
11/12295306295306+4.62%2,40010億8256万+0.49%17.040.57
11/11294294290292-0.51%7,60010億3473万-3.95%16.290.54
11/08301304294294-3.61%12,60010億4004万-3.45%16.370.55
11/06305305305305-0.33%20010億7902万+0.16%16.990.57
11/05296306296306+2.52%9,40010億8256万+0.49%17.040.57
11/01295298295298+0.68%2,00010億5599万-1.65%16.620.55
10/31303303296296-2.31%3,40010億4890万-2.31%16.510.55
10/29306306299303-0.49%2,80010億7371万0%16.90.56
10/28305305305305+0.83%20010億7902万+0.5%16.990.57
10/25304307302302-1.79%1,20010億7016万-0.33%16.850.56
10/24308310305308-0.16%2,60010億8965万+1.49%17.150.57
10/233033083033080%1,00010億9142万+1.99%17.180.57
10/21300308300308+1.48%2,40010億9142万+1.99%17.180.57
10/18298305298304+1%1,40010億7548万+0.5%16.930.56
10/173013013013010%80010億6485万-0.17%16.760.56
10/16299305297301-2.59%6,20010億6485万-0.17%16.760.56
10/15304313303309+1.65%8,00010億9320万+2.49%17.210.57
10/11302305302304+1%3,00010億7548万+1.17%16.930.56
10/10307307301301-2.12%3,00010億6485万+0.17%16.760.56
10/09304311301307-3.31%30,80010億8788万+2.33%17.120.57
10/08320322318318-0.63%5,20011億2509万+6.19%17.710.59
10/07309320309320+4.41%5,20011億3218万+7.21%17.820.59
10/04306306306306+0.66%40010億8434万+3.03%17.070.57
10/03305305304304-0.82%2,20010億7725万+2.36%16.960.57
10/02305307303307+2.17%1,60010億8611万+3.2%17.10.57
10/01300304300300+1.18%1,80010億6308万+1.01%16.730.56
09/27298298297297-0.34%40010億5067万-0.17%16.540.55
09/26297298297298+0.51%2,80010億5422万+0.17%16.590.55
09/25293296293296+1.37%40010億4890万-0.34%16.510.55
09/20292294292292+1.04%80010億3473万-1.68%16.290.54