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
02/281,9801,9801,9131,913-4.49%10,600117億4803万-7.94%11.932.17
02/272,0162,0352,0032,003-1.38%4,200123億73万-3.98%12.492.27
02/262,0182,0482,0182,031-1.26%3,200124億7269万-2.82%12.662.3
02/252,0002,0652,0002,057-1.34%6,300126億3236万-1.67%12.822.33
02/212,0902,0902,0662,085-0.24%1,100128億431万-0.33%132.36
02/202,0882,0902,0742,090+1.8%2,400128億3502万-0.05%13.032.37
02/192,0502,0752,0502,053+0.44%2,200126億779万-1.91%12.82.33
02/182,0622,0832,0422,044-1.78%4,600125億5252万-2.53%12.742.32
02/172,0622,0842,0622,081-1.05%2,100127億7974万-0.81%12.972.36
02/142,0772,1092,0772,103+0.77%2,000129億1485万+0.33%13.112.38
02/132,1032,1222,0872,087-1.7%3,600128億1659万-0.29%13.012.36
02/122,1092,1332,1022,123-0.28%1,400130億3767万+1.53%13.242.4
02/102,1262,1412,1262,129-0.7%800130億7452万+2.01%13.272.41
02/072,0952,1442,0952,144+2.34%2,400131億6664万+2.93%13.372.43
02/062,1452,1452,0942,0950%4,400128億6572万+0.82%13.062.37
02/052,1492,1492,0502,095-0.48%4,200128億6572万+0.96%13.062.37
02/042,0952,1352,0872,105+2.93%2,000129億2713万+1.64%13.122.38
02/032,0402,0702,0352,045-0.73%5,100125億5866万-1.02%12.752.32
01/312,1702,1802,0602,060-0.48%16,600126億5078万-0.24%12.842.33
01/302,1142,1142,0252,070-1.38%4,200127億1219万+0.39%12.912.34
01/292,0632,0992,0632,099+0.77%1,800128億9029万+1.89%13.092.38
01/282,1352,1352,0812,083-2.44%3,100127億9203万+1.31%12.992.36
01/272,1142,1352,1002,135+0.95%1,900131億1137万+3.99%13.312.42
01/242,0982,1202,0882,115+0.19%2,000129億8854万+3.27%13.192.4
01/232,1142,1202,1112,111-0.14%2,300129億6398万+3.28%13.162.39
01/222,1182,1182,1102,114+1.15%1,000129億8240万+3.63%13.182.39
01/212,0992,1102,0902,090+0.48%3,500128億3502万+2.65%13.032.37
01/202,0672,0882,0672,080+1.22%1,700127億7360万+2.31%12.972.36
01/172,0802,0802,0512,055-1.15%3,000126億2007万+1.18%12.812.33
01/162,1432,1682,0792,079-2.85%3,300127億6746万+2.46%12.962.35
01/152,1482,1812,1402,140-0.09%5,700131億4207万+5.57%13.342.42
01/142,0692,1902,0692,142+3.83%16,200131億5436万+5.93%13.352.43
01/102,0342,0702,0182,063+1.48%4,800126億6920万+2.33%12.862.34
01/092,0412,0412,0292,033+0.59%1,300124億8497万+0.89%12.672.3
01/082,0292,0302,0022,021-0.93%2,700124億1128万+0.35%12.62.29
01/072,0482,0492,0392,0400%1,600125億2796万+1.29%12.722.31
01/062,0392,0482,0282,040+0.79%3,100125億2796万+1.34%12.722.31
2019
12/302,0262,0282,0122,0240%2,900124億2970万+0.6%12.622.29
12/272,0432,0432,0172,024+1.2%2,400124億2970万+0.6%12.622.29
12/262,0022,0032,0002,000-0.15%1,700122億8231万-0.55%12.472.27
12/252,0012,0142,0012,003+0.5%2,200123億73万-0.45%12.492.27
12/242,0152,0151,9931,993-0.4%2,900122億3932万-0.94%12.432.26
12/232,0052,0142,0002,0010%1,400122億8845万-0.6%12.482.27
12/202,0102,0122,0012,001-0.45%6,100122億8845万-0.6%12.482.27
12/192,0092,0102,0002,010+0.25%5,900123億4372万-0.15%12.532.28
12/182,0092,0102,0012,0050%1,000123億1302万-0.4%12.52.27
12/172,0152,0152,0022,005-0.5%800123億1302万-0.45%12.52.27
12/162,0152,0152,0002,0150%1,100123億7443万0%12.562.28
12/132,0402,0401,9902,015+0.4%3,600123億7443万0%12.562.28
12/122,0442,0442,0072,007-0.3%2,100123億2530万-0.4%12.512.27
12/112,0202,0282,0082,013-0.35%1,400123億6215万-0.1%12.552.28
12/102,0162,0232,0132,020+0.1%800124億513万+0.2%12.592.29
12/092,0292,0322,0042,018-0.15%2,600123億9285万+0.1%12.582.29
12/062,0182,0282,0182,021+0.15%2,200124億1128万+0.25%12.62.29
12/052,0132,0182,0002,018+0.4%6,000123億9285万+0.1%12.582.29
12/042,0032,0171,9902,010+0.1%5,800123億4372万-0.4%12.532.28
12/032,0182,0192,0032,008-0.54%2,900123億3144万-0.5%12.522.27
12/022,0312,0312,0062,019+0.05%2,800123億9899万0%12.592.29
11/292,0232,0232,0152,018-0.25%1,700123億9285万0%12.582.29
11/282,0302,0302,0232,023+0.1%700124億2356万+0.3%12.612.29
11/272,0422,0422,0192,021+0.05%1,000124億1128万+0.3%12.62.29
11/262,0152,0282,0072,020+0.25%1,600124億513万+0.3%12.592.29
11/252,0152,0152,0092,015+0.45%61,300123億7443万+0.15%12.562.28
11/222,0052,0152,0052,006+0.05%1,400123億1916万-0.2%12.512.27
11/212,0152,0152,0042,005-0.25%1,000123億1302万-0.1%12.52.27
11/202,0122,0152,0102,010-0.15%1,300123億4372万+0.25%12.532.28
11/192,0152,0152,0102,013+0.15%1,300123億6215万+0.45%12.552.28
11/182,0152,0152,0012,010+0.25%3,500123億4372万+0.4%12.532.28
11/152,0042,0192,0042,005-0.59%1,200123億1302万+0.15%12.52.27
11/142,0302,0302,0102,017-0.54%700123億8671万+0.85%12.572.28
11/132,0272,0282,0272,028+0.05%300124億5426万+1.5%12.642.3
11/122,0202,0302,0202,027+0.65%1,200124億4812万+1.55%12.642.3
11/112,0072,0142,0072,014+0.2%1,200123億6829万+1.05%12.562.28
11/082,0262,0262,0102,0100%500123億4372万+0.95%12.532.28
11/072,0302,0302,0072,010-0.99%1,600123億4372万+1.16%12.532.28
11/062,0162,0312,0152,030-0.2%1,100124億6655万+2.32%12.662.3
11/052,0422,0422,0182,034+1.04%2,300124億9111万+2.73%12.682.3
11/012,0472,0472,0132,013-0.64%1,500123億6215万+1.72%12.552.28
10/312,0202,0472,0182,026-1.32%1,100124億4198万+2.43%12.632.29
10/302,0282,0722,0282,053+1.28%2,600126億779万+3.84%12.82.33
10/292,0202,0272,0082,027+0.25%2,600124億4812万+2.63%12.642.3
10/282,0802,0802,0112,022+1.05%7,400124億1742万+2.48%12.612.29
10/251,9912,0011,9842,001+0.96%5,900122億8845万+1.52%12.482.27
10/241,9901,9901,9791,982+0.46%1,200121億7177万+0.66%12.362.24
10/231,9921,9931,9731,973-0.95%1,000121億1650万+0.31%12.32.23
10/211,9881,9931,9881,992+0.2%2,700122億3318万+1.37%12.422.26
10/181,9571,9891,9571,988+2%56,100122億862万+1.33%12.392.25
10/171,9661,9681,9361,949+0.57%1,300119億6911万-0.56%12.152.21
10/161,9651,9651,9381,938-1.17%900119億156万-1.07%12.082.2
10/151,9841,9841,9601,961-0.51%600120億4281万+0.15%12.232.22
10/111,9791,9791,9711,971-0.35%600121億422万+0.77%12.292.23
10/101,9901,9901,9741,978-1%900121億4721万+1.23%12.332.24
10/091,9681,9981,9681,998+1.63%1,000122億7003万+2.36%12.462.26
10/081,9981,9991,9631,966+0.05%1,500120億7351万+0.77%12.262.23
10/072,0002,0001,9651,965+0.26%3,100120億6737万+0.82%12.252.23
10/041,9601,9601,9601,9600%300120億3666万+0.72%12.222.22
10/031,9311,9601,9311,9600%1,000120億3666万+0.93%12.222.22
10/021,9471,9691,9451,960+1.55%2,200120億3666万+0.93%12.222.22
10/011,9241,9651,9241,930+0.31%1,100118億5243万-0.67%12.032.19
09/301,9321,9601,9201,924-0.62%3,600118億1558万-1.08%13.72.42