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
2020
02/25317331312330-3.23%1,301,500224億5445万-26.17%-4.15
02/21349360335341-2.57%1,362,500232億293万-25.55%-4.29
02/20370372343350-5.15%1,715,000238億1533万-25.21%-4.41
02/19368371362369+0.82%762,700251億816万-22.8%-4.64
02/18377377362366-4.69%997,600249億403万-24.85%-4.61
02/17379388371384-0.52%789,000261億2881万-22.74%-4.83
02/14380389372386+1.58%1,185,600262億6490万-23.72%-4.86
02/13373385366380+2.7%1,689,400258億5664万-26.21%-4.78
02/12398400357370-8.87%3,980,200251億7620万-29.52%-4.66
02/10450451406406-9.78%2,636,300276億2578万-24.11%-5.11
02/07466466448450-3.23%626,000306億1971万-17.43%-5.66
02/064704734614650%740,800316億4036万-16.06%-5.85
02/05468472458465+1.09%510,300316億4036万-17.41%-5.85
02/04448468445460+1.32%531,600313億14万-19.44%-5.79
02/03456459442454-4.22%871,000308億9188万-21.59%-5.71
01/31469483466474-0.21%847,000322億5276万-19.39%-5.97
01/30491498465475-4.62%1,110,600323億2080万-20.3%-5.98
01/29500512494498-0.2%646,700338億8581万-17.69%-6.27
01/28483508477499+2.46%910,600339億5385万-18.6%-6.28
01/27500505482487-5.07%1,435,800331億3733万-21.58%-6.13
01/24526539501513-2.84%1,390,900349億646万-18.57%-6.46
01/23543546520528-5.55%1,156,400359億2712万-17.37%-6.65
01/22565573550559-3.12%898,900380億3648万-13.6%-7.04
01/21589590563577-2.7%906,200392億5550万-11.77%-7.26
01/20600605590593-1%413,000403億4404万-10.29%-7.46
01/17600602596599+0.67%355,900407億5224万-10.46%-7.54
01/16607610594595-1%376,200404億8011万-11.98%-7.49
01/15595603590601+1.01%382,600408億8831万-12.13%-7.56
01/14610610588595-2.46%600,000404億8011万-13.89%-7.49
01/10620620601610-0.97%397,600415億61万-12.73%-7.68
01/09615621610616+2.16%490,400419億882万-12.87%-7.75
01/08620620590603-3.98%619,500410億2438万-15.55%-7.59
01/07621638618628+0.48%588,000427億2522万-13.02%-7.9
01/06635644620625-4.58%450,400425億2112万-14.5%-7.87
2019
12/30665665644655-1.8%497,400445億6213万-11.37%-8.24
12/27680683661667-3.89%651,500453億7854万-10.71%-8.39
12/26675704673694+3.27%725,300472億1545万-7.84%-8.73
12/25664676656672+1.82%350,100457億1871万-11.35%-8.46
12/24666670655660-2.08%438,400449億230万-13.84%-8.31
12/23679679670674-0.88%229,300458億4507万-13.03%-8.48
12/20680689674680-0.73%392,300462億5319万-13.38%-8.56
12/19697698683685-2.84%348,200465億9328万-13.73%-8.62
12/18718722697705-0.84%258,500479億5367万-12.2%-8.87
12/17713715697711-0.56%496,500483億6179万-12.44%-8.95
12/16726733715715-0.28%240,900486億3387万-13.12%-9
12/13737740717717-1.65%336,500487億6990万-13.93%-9.02
12/12744747729729-2.41%216,300495億8614万-13.01%-9.17
12/11750760742747-1.19%183,900508億1049万-11.28%-9.4
12/10772776746756-3.2%383,800514億2266万-10.53%-9.51
12/09795804775781-1.26%215,000531億2315万-7.79%-9.83
12/06777795771791+1.8%300,600538億334万-6.5%-9.95
12/05789789765777-1.02%307,700528億5107万-7.94%-9.78
12/04781790779785+0.13%194,800533億9522万-6.88%-9.88
12/03796799776784-3.09%317,500533億2720万-6.89%-9.86
12/02791812791809+0.37%208,400550億2769万-3.8%-10.18
11/29796815793806+0.25%322,700548億2363万-3.93%-10.14
11/28822825800804-3.94%215,600546億8759万-3.71%-10.12
11/27839842824837+0.6%311,200569億3223万+0.72%-10.53
11/26851853830832-1.65%215,700565億9214万+0.73%-10.47
11/25847850831846+0.95%234,000575億4441万+2.92%-10.64
11/22815842797838+2.2%475,000570億25万+2.32%-10.54
11/21847848819820-4.21%369,100557億6606万+0.49%-10.32
11/20875884852856-3.17%339,000582億1433万+5.29%-10.77
11/19900910880884-4.12%422,400601億1854万+9.27%-11.12
11/18921943916922+1.65%257,700627億282万+14.68%-11.6
11/15910925900907+0.22%356,300616億8271万+13.52%-11.41
11/14940951896905-4.74%651,700615億4669万+14.12%-11.38
11/13980980941950-2.96%624,600646億703万+20.56%-11.95
11/12948994935979+1.66%1,220,200665億7924万+25.51%-12.32
11/11870990865963+14.64%2,938,200654億9112万+25.23%-12.11
11/08846850821840+0.72%589,000571億2621万+10.53%-10.57
11/07822837816834+1.46%355,000567億1817万+10.32%-10.49
11/06805829794822+3.92%507,800559億208万+9.31%-10.34
11/05770805763791+3.4%451,600537億9385万+5.47%-9.95
11/01744768741765+2.27%262,800520億2566万+2.14%-9.62
10/31762771746748-0.4%167,700508億6953万0%-9.41
10/30754758732751-0.66%250,100510億7355万+0.4%-9.45
10/29760770751756+0.8%161,200514億1359万+1.48%-9.51
10/28752753735750-0.92%115,400510億555万+1.08%-9.43
10/25729757725757+5.58%262,200514億8160万+2.57%-9.52
10/24704722703717+1.85%155,300487億6130万-2.45%-9.02
10/23707714696704-1.54%352,000478億7720万-4.22%-8.86
10/21739743712715-3.25%231,700483億2241万-2.85%-8.94
10/18756760738739-2.76%222,100499億4442万+0.41%-9.24
10/17766767755760-0.52%172,900513億6368万+3.4%-9.5
10/16766772755764+1.46%331,100516億3402万+3.95%-9.55
10/15767767750753-0.26%179,800508億9060万+2.59%-9.41
10/11771774752755-0.92%219,800510億2576万+3.14%-9.44
10/10788788761762-2.68%234,100514億9885万+4.38%-9.52
10/09759790758783+1.69%319,900529億1811万+7.7%-9.79
10/08770807765770+0.13%455,500520億3952万+6.5%-9.62
10/07761770753769+2.67%215,300519億7194万+7.1%-9.61
10/04718749716749+4.61%306,400506億2026万+5.05%-9.36
10/03712731706716-1.1%331,100483億9000万+1.13%-8.95
10/02733749720724-2.56%356,700489億3067万+2.7%-9.05
10/01737758731743-0.4%222,400502億1476万+5.84%-9.29
09/30748756732746-2.61%322,600504億1751万+6.88%-9.32
09/27771786764766-0.13%423,500517億6919万+10.53%-9.57
09/26749783749767+3.79%556,700518億3677万+11.48%-9.59
09/25739753733739+0.82%393,800499億4442万+8.2%-9.24