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
02/28963989862874-14.57%703,700100億691万-16.28%-3.21
02/271,0211,0801,0201,023-1.73%253,100117億1289万-2.57%-3.76
02/261,0531,0799801,041-2.98%521,900119億1899万-0.95%-3.82
02/251,0191,0861,0121,073-4.11%319,300122億8537万+2%-3.94
02/211,1311,1441,1071,119-0.97%169,100128億1205万+6.77%-4.11
02/201,1501,1741,1191,130-1.05%290,200129億3800万+8.45%-4.15
02/191,1001,1481,0961,142+4.87%213,700130億7539万+10.34%-4.2
02/181,1251,1391,0881,089-3.97%302,500124億6857万+6.35%-4
02/171,1211,1591,1071,134+0.18%296,400129億8380万+11.72%-4.17
02/141,1651,1811,1161,132-2.5%482,800129億6090万+12.52%-4.16
02/131,0791,1781,0621,161+8.5%820,900132億9293万+16.68%-4.27
02/121,0771,0771,0521,070+0.85%187,000122億5102万+8.52%-3.93
02/101,0481,0781,0321,061+1.14%304,900121億4798万+8.38%-3.9
02/071,0491,0581,0191,049+0.38%250,800120億1058万+7.92%-3.85
02/061,0651,0801,0401,045+0.97%363,100119億6479万+8.07%-3.84
02/051,0081,0459941,035+5.18%424,400118億5029万+7.7%-3.8
02/041,0001,007980984-1.5%283,600112億6636万+2.93%-3.62
02/039691,014962999-1.28%371,200114億3811万+5.05%-3.67
01/319931,0279851,012+2.02%267,100115億8695万+6.98%-3.72
01/301,0251,046968992-2.55%481,800113億5796万+5.2%-3.64
01/291,0261,0269951,018-0.78%293,000116億5565万+8.41%-3.74
01/289601,0309521,026+7.32%415,900117億4724万+9.97%-3.77
01/27926966911956+1.06%408,400109億4577万+3.13%-3.51
01/249991,000923946-4.92%751,300108億3128万+2.27%-3.48
01/231,0181,032991995-1.87%391,800113億9231万+7.8%-3.66
01/221,0431,0499871,014-4.25%617,500116億985万+10.46%-3.73
01/211,0671,1001,0411,0590%585,700120億8865万+15.74%-3.88
01/201,0141,0659951,059+8.95%755,200120億8865万+16.5%-3.88
01/179981,024957972+1.04%637,400110億9553万+7.88%-3.56
01/161,0101,0609409620%946,700109億8138万+7.37%-3.52
01/15905986883962+11.86%1,036,900109億8138万+8.09%-3.52
01/14887888849860-2.16%225,30098億1703万-2.71%-3.15
01/10898898871879-1.57%175,700100億3392万-0.34%-3.22
01/09900918891893+1.94%218,900101億9373万+1.59%-3.27
01/08915915870876-4.37%231,90099億9968万0%-3.21
01/07891920887916+2.35%175,000104億5628万+4.93%-3.36
01/06906910884895-1.21%139,300102億1656万+2.99%-3.28
2019
12/309039188929060%149,500103億4213万+4.86%-3.32
12/279019279019060%130,900103億4213万+5.59%-3.32
12/26899913887906+1.23%175,200103億4213万+6.59%-3.32
12/25873899873895+1.7%142,400102億1656万+6.17%-3.28
12/24875886864880+0.57%145,400100億4534万+5.14%-3.22
12/23920920871875-5.41%233,30099億8826万+5.17%-3.21
12/20883925873925+4.76%309,000105億5902万+11.71%-3.39
12/19859894859883+1.85%122,500100億7958万+7.42%-3.23
12/18883892855867-1.81%124,20098億9694万+5.99%-3.18
12/17901918862883-2.11%296,000100億7958万+8.34%-3.23
12/16924930885902-1.1%285,100102億9647万+11.08%-3.3
12/13893920891912+4.23%229,300104億1062万+13.01%-3.34
12/12926926864875-5.51%436,30099億8826万+9.24%-3.21
12/11892945889926+2.55%381,500105億7043万+16.19%-3.39
12/10868909868903+5.61%398,000103億788万+14.16%-3.31
12/09866871851855+1.06%205,30097億5996万+8.92%-3.13
12/06822850815846+4.19%211,40096億5722万+8.18%-3.1
12/05832832812812-1.1%105,80092億6910万+4.37%-2.97
12/04809829802821+1.11%127,50093億7184万+5.8%-3.01
12/03798816794812+0.25%117,30092億6910万+4.77%-2.97
12/02821838807810+0.5%314,10092億4627万+4.79%-2.97
11/29820833801806-0.74%307,90092億61万+4.4%-2.95
11/28790814776812+1.37%313,10092億6910万+5.45%-2.97
11/27777810777801+3.49%411,50091億4354万+4.3%-2.93
11/26765777754774+2.79%347,20088億3533万+0.91%-2.84
11/25720753719753+4.58%364,30085億9561万-1.83%-2.76
11/22729735713720-0.41%305,10082億1891万-6.37%-2.64
11/21740741711723-2.82%407,90082億5200万-6.35%-2.65
11/20753758739744-1.59%293,80084億9168万-5.22%-2.72
11/19772775748756-1.95%341,90086億2865万-5.03%-2.77
11/18782785768771-1.41%144,20087億9985万-4.58%-2.82
11/15786790775782-0.76%77,30089億2540万-4.75%-2.86
11/14785798782788+0.77%155,10089億9388万-5.4%-2.89
11/13808811773782-3.81%306,40089億2540万-7.35%-2.86
11/12791822791813+4.1%524,60092億7922万-4.91%-2.98
11/11766790766781+2.63%268,10089億1399万-9.5%-2.86
11/08777781760761-2.69%143,80086億8571万-12.93%-2.79
11/07769785769782+1.69%162,70089億2540万-11.74%-2.86
11/06760776759769+0.79%167,40087億7702万-13.98%-2.82
11/05760767752763+0.79%117,10087億854万-15.5%-2.79
11/01758763755757-1.17%92,00086億4006万-17.09%-2.77
10/31764770755766+0.52%156,90087億4278万-17.01%-2.81
10/30779779759762-1.93%238,80086億9713万-18.24%-2.79
10/29774781770777+0.52%117,50088億6833万-17.43%-2.85
10/28780785771773+0.13%186,10088億2268万-18.63%-2.83
10/25761779760772+1.58%186,10088億1126万-19.5%-2.83
10/24770777760760-1.04%291,70086億7430万-21.57%-2.78
10/23775791761768-0.52%339,80087億6561万-21.39%-2.81
10/21799799757772-2.03%630,00088億1126万-21.62%-2.83
10/18804810775788-1.99%557,00089億9388万-20.56%-2.89
10/17783806772804+3.34%915,80091億7650万-19.44%-2.94
10/16813825767778-26.4%3,281,60088億7974万-22.43%-2.85
10/151,0401,0751,0281,057+3.32%319,400120億6413万+4.76%-3.87
10/111,0341,0561,0031,023-1.54%262,500116億7607万+1.89%-3.75
10/101,1021,1151,0341,039-5.55%357,400118億5868万+3.9%-3.81
10/091,0921,1111,0811,100+1.1%202,800125億5491万+10.78%-4.03
10/081,0741,1081,0731,088+1.02%226,600124億1795万+10.46%-3.98
10/071,0611,0791,0411,077+3.86%182,400122億9240万+10.24%-3.94
10/041,0261,0641,0191,037+1.37%115,400118億3586万+7.24%-3.8
10/031,0201,0441,0181,023-2.57%152,700116億7607万+6.78%-3.75
10/021,0371,0521,0241,050-0.38%114,900119億8423万+10.53%-3.85
10/011,0021,0589991,054+6.04%267,200120億2989万+12.13%-3.86
09/301,0061,035989994-0.5%216,900113億4507万+6.65%-3.64