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
02/28521535465468-17.17%865,20028億3589万-30.46%-3.41
02/27602610562565-7.53%508,20034億2367万-17.52%-4.12
02/26626638595611-3.17%308,20037億241万-11.96%-4.46
02/25630653623631-7.21%416,90038億2360万-10.11%-4.6
02/21704718679680-3.27%267,00041億2052万-3.82%-4.96
02/20688721688703+1.3%286,30042億5989万-0.99%-5.13
02/19675707667694+4.83%293,40042億536万-2.39%-5.06
02/18668683654662+0.61%212,00040億1145万-7.15%-4.83
02/17635671628658+2.02%226,30039億8721万-8.1%-4.8
02/14654660633645-3.01%306,50039億844万-10.54%-4.71
02/13695696661665-4.32%200,50040億2963万-8.28%-4.85
02/12689705683695+2.06%128,10042億1142万-4.79%-5.07
02/10675697670681-0.58%126,70041億2658万-6.97%-4.97
02/07702707675685-2.97%230,20041億5082万-6.93%-5
02/06713720702706-0.14%184,20042億7807万-4.72%-5.15
02/05737740702707-2.35%297,50042億8413万-4.97%-5.16
02/04685739685724+5.85%314,90043億8715万-3.08%-5.28
02/036546936526840%312,50041億4476万-8.8%-4.99
01/31676700671684+0.74%246,70041億4476万-9.4%-4.99
01/30699713642679-2.86%501,70041億1446万-11.01%-4.95
01/29717726699699-2.51%208,60042億3566万-9.57%-5.1
01/28687719687717+2.28%212,00043億4473万-8.19%-5.23
01/27692720691701-4.88%347,30042億4777万-11.15%-5.11
01/24749755709737-0.54%333,80044億6592万-7.53%-5.38
01/23779779737741-4.76%341,60044億9016万-7.49%-5.41
01/22778790772778-0.51%264,20047億1436万-3.23%-5.68
01/21800800775782-2.37%427,20045億8220万-2.98%-5.52
01/20781808780801+3.35%675,00046億9353万-0.62%-5.65
01/17750796748775+3.61%978,40045億4119万-3.85%-5.47
01/16722752721748+3.6%381,20043億8298万-7.2%-5.28
01/15751761719722-4.12%549,70042億3063万-10.31%-5.09
01/14736822719753+1.48%1,987,10044億1227万-6.46%-5.31
01/10765765732742-2.62%341,00043億4782万-7.48%-5.23
01/09772785762762+2.14%334,30044億6501万-4.63%-5.38
01/08781785730746-6.28%741,60043億7126万-6.05%-5.26
01/07757805754796+6.56%628,30046億6424万+0.76%-5.62
01/06772784735747-5.92%460,60043億7712万-4.72%-5.27
2019
12/30802810765794-1.85%523,90046億5252万+2.06%-5.6
12/27788810770809+3.98%465,50047億4041万+4.93%-5.71
12/26775792752778+0.91%451,80045億5876万+2.1%-5.49
12/25820822756771-5.28%702,10045億1775万+2.12%-5.44
12/24797821791814+2.13%444,10047億6971万+8.82%-5.74
12/23877910792797-9.64%1,375,30044億709万+7.85%-5.31
12/20931938851882-4.55%1,127,60048億7710万+20.82%-5.87
12/19940968913924+1.2%1,339,50051億935万+28.69%-6.15
12/18906925888913+0.77%706,10050億4852万+29.87%-6.08
12/17916937882906-1.41%1,655,20050億981万+31.11%-6.03
12/16838957820919+11.66%4,055,70050億8170万+35.35%-6.12
12/13802846802823+1.6%879,10045億5086万+23.39%-5.48
12/12843855806810-2.64%1,075,40044億7897万+23.1%-5.39
12/11792878780832+7.08%2,903,60046億62万+28.4%-5.54
12/10800812762777-3.96%969,30042億9649万+21.98%-5.17
12/09771835771809+5.61%3,076,90044億7344万+28.82%-5.39
12/06722775702766+5.08%1,648,40042億3567万+23.55%-5.1
12/05780822707729+0.14%3,760,90040億3107万+18.92%-4.85
12/04686776660728+7.69%2,511,60040億2554万+19.93%-4.85
12/03680697661676+1.81%1,018,20037億3800万+12.29%-4.5
12/02632671630664+4.57%513,10036億7165万+10.67%-4.42
11/29635647622635-0.78%497,50035億1129万+6.01%-4.23
11/28663676635640-2.14%875,60035億3894万+6.49%-4.26
11/27621659620654+7.04%1,020,80036億1635万+8.64%-4.35
11/26598622596611+1.16%366,60033億7858万+0.99%-4.07
11/25589641582604+1.85%1,186,50033億3987万-1.47%-4.02
11/22601608591593-1.82%249,60032億7905万-4.66%-3.95
11/21593608576604+2.2%531,30030億792万-3.67%-3.62
11/20590598581591+0.17%191,60029億4318万-5.89%-3.54
11/19580603573590+2.61%300,20029億3820万-5.6%-3.54
11/18582600575575-1.2%263,20028億6350万-7.11%-3.45
11/15573584561582+5.24%264,60028億9836万-5.06%-3.49
11/14607621551553-10.08%859,60027億5394万-8.9%-3.32
11/13596641596615+1.82%839,70030億6270万+1.99%-3.69
11/12601608586604+0.67%337,50030億792万+1.51%-3.62
11/11603623594600+0.67%640,40029億8800万+1.69%-3.6
11/08564623556596+4.56%1,657,80029億6808万+1.88%-3.57
11/07554588548570+1.42%1,002,00028億3860万-1.72%-3.42
11/06556568547562+2.93%407,10027億9876万-2.6%-3.37
11/05593596545546-9.9%755,60027億1908万-4.88%-3.27
11/015966075836060%445,20030億1788万+5.94%-3.63
10/31585608581606+5.39%655,80030億1788万+6.69%-3.63
10/30600607571575-4.49%822,50028億6350万+1.95%-3.45
10/29623633598602-1.63%1,040,10029億9796万+7.69%-3.61
10/28650651608612-5.12%1,096,40030億4776万+10.67%-3.67
10/25673674624645-5.98%1,625,10032億1210万+17.92%-3.87
10/24673702656686+1.93%1,682,50034億1628万+27.04%-4.11
10/23698708643673-5.61%2,067,80033億5154万+26.98%-4.04
10/21801808708713-13.89%2,122,40034億1812万+36.59%-4.12
10/18814869771828-0.12%4,884,90039億6943万+61.72%-4.78
10/17706871661829+14.98%13,168,30039億7422万+67.47%-4.78
10/16721721696721+16.1%2,695,50034億5647万+50.84%-4.16
10/15621621621621+19.19%158,00029億7707万+33.26%-3.58
10/11435521433521+18.14%401,80024億9767万+13.76%-3.01
10/10427444426441+3.28%117,10021億1415万-3.08%-2.55
10/09432436424427-1.16%71,70020億4703万-5.74%-2.46
10/08432447424432-0.23%93,50020億7100万-4.64%-2.49
10/07442450432433-0.92%92,30020億7580万-4.2%-2.5
10/04460462429437-6.22%283,30020億9497万-3.1%-2.52
10/034584724514660%155,20022億3400万+3.79%-2.69
10/02480481464466-2.92%124,00022億3400万+4.48%-2.69
10/01491495447480-2.24%660,60023億112万+8.35%-2.77
09/30490516485491-0.81%486,20023億5385万+11.59%-2.83