株価チャート

2019/09/27～2020/02/27

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
02/271,4371,4781,1741,219-12.68%2,801,700178億7370万+10.72%-5.85
02/261,3681,4581,3021,396+6.73%1,721,500204億6898万+27.72%-6.69
02/251,2701,3601,2581,308-5.56%785,200191億7868万+21.34%-6.27
02/211,2901,4201,2831,385+6.13%871,500203億770万+29.68%-6.64
02/201,2571,3661,2571,305+4.4%1,005,400191億3469万+24.05%-6.26
02/191,2921,3661,2001,250+1.3%1,569,600183億2825万+20.42%-5.99
02/181,4101,4141,2261,234-14.31%1,022,300180億9364万+20.39%-5.92
02/171,4001,4821,2801,440+7.46%2,704,300211億1414万+42.29%-6.91
02/141,1901,3401,1771,340+28.85%1,712,200196億4788万+35.22%-6.43
02/131,0791,0971,0371,040-0.67%616,600152億4910万+6.89%-4.99
02/129831,0779731,047+8.84%790,400153億5174万+8.16%-5.02
02/10961980956962-0.41%188,500141億542万+0.21%-4.61
02/07939979922966+3.09%370,700141億6407万+0.84%-4.63
02/06907946905937+4%293,700137億3885万-1.99%-4.49
02/05932934896901-1.85%198,600132億1100万-5.65%-4.32
02/04901944893918+2.23%216,000134億6026万-3.77%-4.4
02/03871911859898-2.39%400,900131億6701万-5.67%-4.31
01/31895942876920+2.79%438,800134億8959万-3.36%-4.41
01/301,0001,006868895-11.03%1,321,900131億2302万-5.69%-4.29
01/291,0381,0449961,006-2.61%333,900147億5057万+6.23%-4.82
01/281,0451,0591,0111,033-1.34%370,400151億4646万+9.78%-4.95
01/271,0141,0801,0051,047-0.76%425,400153億5174万+12.22%-5.02
01/241,0251,0771,0161,055+5.92%694,600154億6904万+14.18%-5.06
01/231,0141,021986996-2.54%301,600146億394万+8.73%-4.78
01/221,0291,0601,0131,022-0.68%359,000149億8517万+12.31%-4.9
01/211,0201,0399951,029+0.39%446,400150億8781万+13.7%-4.93
01/201,0691,1001,0241,025-1.82%773,300150億2916万+14.02%-4.92
01/171,0091,0631,0001,044+4.71%891,800153億775万+16.78%-5.01
01/169871,016953997+5.06%788,900146億1861万+12.4%-4.78
01/15921976921949+1.82%530,900139億1480万+7.6%-4.55
01/14918933909932+2.42%144,800136億6554万+6.03%-4.47
01/10915920898910+0.33%140,900133億4296万+3.76%-4.36
01/09909930899907+2.6%274,200132億9897万+3.42%-4.35
01/08893907874884-3.07%242,800129億6173万+0.91%-4.24
01/07872918867912+6.05%277,500133億7229万+4.11%-4.37
01/06888913850860-5.7%458,200126億983万-1.83%-4.12
2019
12/30915921890912-0.33%200,900133億7229万+3.87%-4.37
12/27900945888915+2.01%516,900134億1627万+4.21%-4.39
12/26874899874897+2.05%156,700131億5235万+2.16%-4.3
12/25882896877879-0.34%108,000128億8842万-0.34%-4.22
12/248829028698820%206,700129億3241万-0.56%-4.23
12/23853905853882+3.28%268,700129億3241万-1.23%-4.23
12/20857862852854-0.12%86,400125億2186万-5.11%-4.1
12/19837855837855+2.15%83,700125億3652万-5.63%-4.1
12/18843870837837-1.99%132,500122億7259万-8.22%-4.01
12/17823856823854+4.15%165,400125億2186万-7.38%-4.1
12/16830840820820-2.73%188,700120億2333万-12.02%-3.93
12/13868868841843-1.86%254,000123億6057万-10.6%-4.04
12/12870880857859-1.94%254,300125億9517万-9.77%-4.12
12/11894905862876-2.67%376,000128億4443万-8.84%-4.2
12/10884912880900+2.27%246,800131億9634万-7.02%-4.32
12/09890891875880-0.56%131,900129億308万-9.84%-4.22
12/06865895865885+2.08%170,400129億7640万-10.06%-4.24
12/05879882866867-0.57%167,700127億1247万-12.6%-4.16
12/04875877867872-1.36%179,500127億8578万-12.89%-4.18
12/03898900876884-2.64%267,700129億6173万-12.56%-4.24
12/02872912871908+3.65%268,800133億1364万-11.07%-4.35
11/29882893874876-1.9%233,300128億4443万-14.95%-4.2
11/28911911888893-1.33%231,500130億9370万-14.22%-4.28
11/27910916894905-0.44%317,100132億6965万-13.97%-4.34
11/26915925907909-0.44%170,700133億2830万-14.41%-4.36
11/25923933907913-1.93%296,100133億8695万-14.59%-4.38
11/22953954927931-5.29%843,600136億5088万-13.4%-4.46
11/211,0001,007983983-2.67%396,100144億1333万-8.98%-4.71
11/201,0201,0391,0071,010-2.04%112,000148億922万-6.83%-4.84
11/191,0451,0581,0161,031-1.72%153,800151億1714万-5.15%-4.94
11/181,0041,0639921,049+4.59%305,000153億8106万-3.76%-5.03
11/151,0131,0659961,003-1.18%411,600147億658万-8.23%-4.81
11/141,1971,2411,0111,015-5.76%887,100148億8253万-7.64%-4.87
11/131,1331,1381,0681,077-4.1%190,800157億9162万-2.36%-5.16
11/121,0861,1231,0861,123+4.47%104,900164億6609万+1.63%-5.39
11/111,0951,1281,0751,075-0.65%70,500157億6229万-2.71%-5.16
11/081,0771,0931,0771,082+0.93%53,700158億6493万-2.35%-5.19
11/071,0691,0821,0621,072+0.28%35,500157億1830万-3.42%-5.14
11/061,1061,1081,0671,069-2.46%59,800156億7431万-3.95%-5.13
11/051,0801,1131,0791,096+1.67%47,700160億7020万-2.06%-5.26
11/011,0831,0851,0651,078-0.37%38,300158億628万-4.18%-5.17
10/311,0901,1041,0761,082-1.37%61,300158億6493万-4.59%-5.19
10/301,1311,1311,0861,097-2.14%49,400160億8487万-4.11%-5.26
10/291,1221,1431,1141,121+0.36%43,000164億3677万-2.86%-5.38
10/281,1311,1441,1121,117-2.02%34,500163億7812万-3.37%-5.36
10/251,1301,1451,1151,140-0.61%50,400167億1536万-1.3%-5.47
10/241,1891,2031,1301,147-3.37%76,500168億1800万-0.35%-5.5
10/231,1501,2121,1461,187+4.86%132,700174億450万+3.49%-5.69
10/211,0751,1431,0741,132+4.43%93,400165億9806万-0.79%-5.43
10/181,0691,1211,0651,084+2.07%97,800158億9425万-4.75%-5.2
10/171,0721,0831,0491,062-0.65%69,000155億7168万-6.43%-5.09
10/161,1061,1151,0561,069-2.02%66,400156億7431万-5.73%-5.13
10/151,0751,1041,0501,091+2.15%54,900159億9689万-3.62%-5.23
10/111,1011,1041,0631,068-3.52%39,400156億5965万-5.4%-5.12
10/101,1531,1551,0981,107-2.64%58,600162億3149万-1.69%-5.31
10/091,1311,1541,1301,137-1.22%35,200166億7137万+1.16%-5.45
10/081,1291,1681,1201,151+2.77%94,100168億7665万+2.68%-5.52
10/071,1201,1201,0851,120-0.8%74,800164億2211万+0.18%-5.37
10/041,1081,1291,0991,129+1.62%53,200165億5407万+1.35%-5.41
10/031,1411,1411,1051,111-3.05%61,700162億9014万+0.09%-5.33
10/021,1231,1611,1151,146+0.44%49,400168億333万+3.52%-5.5
10/011,1361,1651,1141,141-0.44%156,000167億3002万+3.45%-5.47
09/301,2101,2101,1451,146-5.76%133,600168億333万+4.09%-7.44
09/271,3101,3331,1881,216-2.8%226,600178億2972万+10.65%-7.9