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
02/28820825802805-4.62%248,000295億2442万-19.42%10.11.43
02/27870870840844-7.56%445,500309億5479万-16.6%10.591.5
02/26927928902913-1.93%521,300334億8546万-10.75%11.451.63
02/25928939921931-3.52%348,900341億4563万-9.61%11.681.66
02/21973975958965-1.73%235,300353億9262万-6.94%12.111.72
02/20995995981982-0.41%124,800360億1612万-5.85%12.321.75
02/19978993973986+0.61%114,300361億6283万-5.83%12.371.76
02/18991996975980-1.71%173,000359億4277万-6.58%12.291.74
02/171,0121,012994997-1.48%141,500365億6627万-5.05%12.511.78
02/141,0261,0261,0081,012-1.08%80,100371億1641万-3.71%12.691.8
02/131,0401,0431,0211,023-1.16%118,900375億1985万-2.57%12.831.82
02/121,0191,0351,0191,035+2.17%138,300379億5997万-1.24%12.981.84
02/109931,0189911,013+2.01%162,100371億5309万-3.15%12.711.8
02/07994999983993-0.2%130,800364億1956万-4.89%12.461.77
02/069961,002992995-0.1%206,400364億9291万-4.6%12.481.77
02/051,0041,010996996-0.3%156,500365億2959万-4.41%12.491.77
02/041,0081,011998999-0.99%92,600366億3962万-3.94%12.531.78
02/031,0061,0279931,009-4%209,200370億638万-2.79%12.661.8
01/311,0491,0641,0361,051-0.76%128,600385億4679万+1.45%13.181.87
01/301,0751,0851,0551,059-1.03%83,800388億4020万+2.62%13.281.89
01/291,0641,0761,0551,070+0.56%56,200392億4364万+4.09%13.421.91
01/281,0501,0781,0471,064-0.37%87,900390億2358万+4.01%13.351.89
01/271,0641,0821,0581,068-1.84%71,300391億7028万+4.81%13.41.9
01/241,1051,1061,0781,088-1.81%105,100399億381万+7.19%13.651.94
01/231,1171,1221,1071,108-1.25%58,400406億3734万+9.81%13.91.97
01/221,1071,1271,1071,122+1.36%58,000411億5080万+11.86%14.072
01/211,1091,1171,1071,107+0.82%71,200406億66万+11.03%13.891.97
01/201,1191,1201,0981,098-1.17%52,300402億7057万+10.8%13.771.96
01/171,0981,1151,0931,111+1.18%89,800407億4736万+12.79%13.941.98
01/161,1061,1301,0891,098-0.18%123,600402億7057万+12.27%13.771.96
01/151,0501,1061,0421,100+7.21%314,900403億4393万+13.17%13.81.96
01/141,0181,0361,0141,026+1.08%164,400376億2988万+6.21%12.871.83
01/101,0181,0231,0081,015+0.1%96,100372億2644万+5.51%12.731.81
01/099871,0179851,014+3.79%138,600371億8976万+5.63%12.721.81
01/08981983967977-0.91%85,300358億3274万+2.2%12.261.74
01/07987990974986+1.44%75,400361億6283万+3.35%12.371.76
01/06970974964972-0.31%56,600356億4936万+2.1%12.191.73
2019
12/30980985968975-0.2%87,800357億5939万+2.63%12.231.74
12/27962977958977+2.3%61,900358億3274万+3.06%12.261.74
12/26953957950955+0.21%48,200350億2586万+0.95%11.981.7
12/25949954947953+0.21%46,200349億5251万+0.85%11.951.7
12/24955958950951-0.31%45,400348億7916万+0.63%11.931.69
12/23955955949954+0.21%38,700349億8919万+1.06%11.971.7
12/20957957950952-0.52%37,500349億1583万+0.85%11.941.7
12/19950957948957+0.63%31,500350億9921万+1.48%121.7
12/18961961948951-1.04%51,900348億7916万+0.85%11.931.69
12/17960962952961+0.1%60,300352億4592万+1.91%12.051.71
12/16953970953960+0.84%65,600352億924万+1.8%12.041.71
12/139659669519520%75,900349億1583万+0.95%11.941.7
12/12963964950952-0.73%67,300349億1583万+0.95%11.941.7
12/11968969953959-1.44%51,100351億7257万+1.8%12.031.71
12/10951973951973+2.21%109,200356億8603万+3.4%12.211.73
12/09937953932952+2.15%123,900349億1583万+1.38%11.941.7
12/06940940929932-1.06%70,300341億8231万-0.53%11.691.66
12/05948948941942-0.21%50,900345億4907万+0.43%11.821.68
12/04940945935944+0.21%61,700346億2242万+0.64%11.841.68
12/03943949936942-0.42%98,900345億4907万+0.53%11.821.68
12/02938950938946+1.07%101,700346億9577万+1.07%11.871.68
11/29929936927936+0.86%52,100343億2901万+0.21%11.741.67
11/28930930925928+0.32%33,800340億3560万-0.64%11.641.65
11/279339349239250%48,400339億2557万-0.96%11.61.65
11/26924933924925+0.22%39,700339億2557万-0.96%11.61.65
11/25932935923923-0.11%46,200338億5222万-1.18%11.581.64
11/22934936922924-1.07%67,800338億8890万-1.07%11.591.65
11/21939939921934-0.53%62,600342億5566万+0.11%11.721.66
11/20938947936939+0.11%40,700344億3904万+0.54%11.781.67
11/19940941932938-0.32%46,700344億236万+0.43%11.771.67
11/18946952933941-0.42%75,800345億1239万+0.53%11.81.68
11/15947955945945+0.21%38,800346億5910万+0.85%11.851.68
11/14955958941943-1.46%98,700345億8575万+0.64%11.831.68
11/13961961951957-1.03%74,400350億9921万+2.03%121.7
11/12965969958967-0.1%84,900354億6598万+2.98%12.131.72
11/11947973947968+3.31%172,600355億265万+2.98%12.141.72
11/08937949933937+0.64%100,300343億6569万-0.43%11.751.67
11/07931932923931+0.43%56,700341億4563万-1.27%11.681.66
11/06932936922927+0.22%110,400339億9893万-2.11%11.631.65
11/05926933921925+0.76%78,300339億2557万-2.63%11.61.65
11/01932932918918-1.92%81,400336億6884万-3.67%11.521.63
10/31938945929936-0.43%131,600343億2901万-2.09%11.741.67
10/30925944919940+1.84%182,800344億7572万-1.98%11.791.67
10/29914928914923+0.98%111,000338億5222万-4.05%11.581.64
10/28918925914914-0.33%104,300335億2213万-5.28%11.471.63
10/25922927917917-0.54%103,900336億3216万-5.27%11.51.63
10/24927933916922-1.07%107,400338億1554万-5.05%11.571.64
10/23928936911932+1.08%147,200341億8231万-4.21%11.691.66
10/21922945918922+0.66%96,700338億1554万-5.44%11.571.64
10/18943951915916-1.61%177,400335億9549万-6.34%11.491.63
10/17922949911931+1.86%173,300341億4563万-5.1%11.681.66
10/16900927891914-3.18%374,500335億2213万-7.02%11.471.63
10/15956961938944-0.63%269,200346億2242万-4.45%11.841.68
10/11977978948950-2.56%119,700348億4248万-4.04%11.921.69
10/10963975951975+1.25%120,200357億5939万-1.61%12.231.74
10/09953968945963+0.52%150,000353億1927万-2.83%12.081.71
10/08968971950958-1.24%163,000351億3589万-3.33%12.021.71
10/07983983965970-0.72%75,100355億7601万-2.32%12.171.73
10/04986990971977-0.2%74,700358億3274万-1.71%12.261.74
10/03987990978979-2.1%71,600359億609万-1.61%12.281.74
10/029961,0089961,000-0.2%58,300366億7630万+0.4%12.541.78
10/011,0281,0289991,002-1.57%72,000367億4965万+0.7%12.571.78
09/309991,0279951,018+0.99%74,300373億3647万+2.21%12.771.81