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
02/28516521509515-3.01%4,573,6005224億663万-10.59%8.770.74
02/27542545528531-2.93%3,512,7005386億3674万-8.29%9.050.76
02/26541550537547+0.37%4,406,0005548億6685万-5.85%9.320.78
02/25537548537545-3.88%4,760,3005528億3809万-6.52%9.280.78
02/21587590566567-5.03%5,318,5005751億5449万-3.08%9.660.81
02/20583601583597+3.29%3,639,0006055億8594万+1.88%10.170.85
02/19574581571578+1.05%1,837,5005863億1269万-1.37%9.850.83
02/185685745675720%1,753,6005802億2639万-2.39%9.740.82
02/17570574564572-1.04%2,088,2005802億2639万-2.56%9.740.82
02/14585589575578-2.36%2,728,5005863億1269万-1.7%9.850.83
02/13602602590592-2.15%2,471,8006005億1403万+0.68%10.090.85
02/12620620603605-1.94%3,356,4006137億99万+3.07%10.310.87
02/10610619606617+0.65%2,842,8006258億7358万+5.29%10.510.88
02/07592618589613+0.66%7,243,8006218億1605万+4.79%10.440.88
02/06611617609609+3.05%4,711,6006177億5852万+4.1%10.370.87
02/05591597582591+1.72%3,503,4005994億9965万+1.2%10.070.85
02/04562583561581+3.01%4,153,4005893億5583万-0.51%9.90.83
02/03556566556564-0.35%2,203,0005721億1134万-3.59%9.610.81
01/31565570562566+0.71%2,537,0005741億4010万-3.58%9.640.81
01/30577578559562-2.43%2,701,3005700億8258万-4.58%9.570.8
01/29576579570576+1.05%2,114,0005842億8392万-2.54%9.810.82
01/28572574568570-0.87%3,313,2005781億9763万-3.88%9.710.82
01/27572577571575-1.88%2,599,2005832億6954万-3.52%9.80.82
01/24586587583586-0.34%1,428,6005944億2774万-2.17%9.980.84
01/23593593587588-0.84%2,398,8005964億5650万-2.16%10.020.84
01/225855955855930%2,416,7006015億2841万-1.66%10.10.85
01/21590594583593+0.17%2,754,7006015億2841万-1.82%10.10.85
01/20594597592592+0.51%1,153,2006005億1403万-2.15%10.090.85
01/17592593584589+0.17%2,778,1005974億7089万-2.97%10.030.84
01/16590591583588-0.17%1,875,1005964億5650万-3.29%10.020.84
01/15588593585589+0.17%2,090,4005974億7089万-3.28%10.030.84
01/14592595585588-1.51%2,487,3005964億5650万-3.61%10.020.84
01/10594599589597+1.53%3,379,8006055億8594万-2.45%10.170.85
01/09586590581588+1.91%2,213,0005964億5650万-4.08%10.020.84
01/08575579569577-1.37%4,107,0005852億9830万-6.03%9.830.83
01/07578587576585+0.86%2,566,0005934億1336万-5.03%9.970.84
01/06575581573580-2.52%3,257,8005883億4145万-6.15%9.880.83
2019
12/305935995915950%2,593,4006035億5718万-3.88%10.140.85
12/27600602592595-0.17%2,241,0006035億5718万-4.03%10.140.85
12/26590598590596+0.51%1,896,1006045億7156万-3.87%10.150.85
12/25602602592593-1.66%2,092,2006015億2841万-4.35%10.10.85
12/246026056016030%2,424,3006116億7223万-2.74%10.270.86
12/23610611603603-2.27%3,062,2006116億7223万-2.9%10.270.86
12/20618626614617+1.31%5,883,8006258億7358万-0.8%10.510.88
12/19630630608609-3.79%5,215,3006177億5852万-2.09%10.370.87
12/18636640631633-1.86%4,044,1006421億369万+1.77%10.780.91
12/17645649638645+0.31%3,217,2006542億7627万+3.7%10.990.92
12/166416496416430%2,891,4006522億4750万+3.38%10.950.92
12/13647648641643+1.9%4,499,7006522億4750万+3.38%10.950.92
12/12634636627631+1.12%2,497,4006400億7492万+1.45%10.750.9
12/11624627622624-0.32%1,651,6006329億7425万+0.48%10.630.89
12/10629633626626-1.57%2,651,4006350億301万+0.64%10.660.9
12/09630637626636+2.91%2,832,8006451億4683万+2.42%10.830.91
12/06627627615618-0.8%2,931,6006268億8796万+0.16%10.530.89
12/05621627617623+1.63%2,987,5006319億5987万+1.3%10.610.89
12/04603616601613-0.33%3,545,1006218億1605万0%10.440.88
12/03616622612615-2.69%3,493,8006238億4481万+0.49%10.480.88
12/02630640629632+1.12%2,945,3006410億8930万+3.61%10.770.91
11/29627629621625+0.81%3,826,5006339億8863万+2.8%10.650.9
11/28627630618620-0.48%1,834,4006289億1672万+2.31%10.560.89
11/27618626614623+1.8%2,707,2006319億5987万+3.32%10.610.89
11/26619620608612+0.33%3,398,8006208億167万+2%10.430.88
11/25604616604610+1.5%2,226,2006187億7290万+2.01%10.390.87
11/22595604595601+1.69%2,860,9006096億4347万+1.01%10.240.86
11/21596597584591-2.48%4,352,9005994億9965万-0.34%10.070.85
11/20612616606606-1.78%2,922,6006147億1538万+2.54%10.320.87
11/19622623613617-1.59%2,529,7006258億7358万+4.93%10.510.88
11/186326356236270%2,717,5006360億1739万+7.18%10.680.9
11/15613630612627+3.13%3,596,4006360億1739万+8.1%10.680.9
11/14632632607608-4.85%4,496,6006167億4414万+5.56%10.360.87
11/13650653639639-1.84%3,250,9006481億8998万+11.71%10.890.92
11/12638653633651+2.68%3,745,2006603億6256万+14.81%11.090.93
11/11638640631634+0.79%3,155,1006431億1807万+13.01%10.80.91
11/08637638625629+0.32%3,842,7006380億4616万+13.13%10.720.9
11/07624631623627-0.32%2,264,3006360億1739万+13.59%10.680.9
11/06622636614629+4.49%6,835,8006380億4616万+14.99%10.720.9
11/05571604564602+8.08%6,284,6006106億5785万+10.87%10.260.86
11/01560561555557-1.42%3,177,9005650億1067万+3.15%9.490.8
10/31570574563565-1.57%3,573,6005731億2572万+5.02%9.630.81
10/30569575561574+0.53%4,453,4005822億5516万+7.09%9.780.82
10/295765775695710%2,594,4005792億1201万+6.93%9.730.82
10/28575579570571-0.35%2,128,8005792億1201万+7.33%9.730.82
10/25575578568573-0.52%2,616,0005812億4078万+8.32%9.760.82
10/24565576564576+3.23%3,687,6005842億8392万+9.3%9.810.82
10/23564565555558+0.72%3,239,5005660億2505万+6.29%9.510.8
10/21552558550554+2.03%3,028,7005619億6752万+5.73%9.440.79
10/18545549540543+0.37%2,769,0005508億932万+3.82%9.250.78
10/17548548538541-1.46%2,400,4005487億8056万+3.84%9.220.77
10/16553559547549+0.55%3,103,5005568億9561万+5.58%9.350.79
10/15555560544546+0.55%4,358,7005538億5247万+5.41%9.30.78
10/11530543530543+4.42%4,706,8005508億932万+5.03%9.250.78
10/10518520511520+1.56%2,202,1005274億7854万+1.17%8.860.74
10/09513516506512-1.73%2,556,3005193億6349万-0.19%8.720.73
10/08514527514521+2.56%2,397,8005284億9292万+1.56%8.880.75
10/07507513503508-0.78%1,939,6005153億596万-0.59%8.650.73
10/04509512505512+1.19%2,231,5005193億6349万+0.2%8.720.73
10/03506509501506-2.88%2,631,7005132億7719万-0.59%8.620.72
10/02521523517521-0.57%2,665,5005284億9292万+2.56%8.880.75
10/01508529508524+3.97%2,885,9005315億3607万+3.35%8.930.75
09/30509511501504-1.75%4,070,5005112億4843万-0.2%8.590.72