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
02/28912934882888-5.73%146,700200億7679万-13.7%13.982.3
02/279921,005936942-6.82%146,600212億9767万-9.42%14.832.44
02/269701,0209561,011+4.23%102,300228億5769万-3.53%15.922.62
02/25985996939970-7.09%128,000219億3073万-7.97%15.272.51
02/211,0031,0629991,044+3.88%175,100236億379万-1.6%16.442.7
02/201,0091,0231,0011,005-0.3%37,400227億2204万-5.63%15.822.6
02/199911,0119911,008+1.31%34,000227億8987万-5.71%15.872.61
02/181,0051,010994995-1.29%48,200224億9595万-7.36%15.672.58
02/171,0161,0209981,008-1.27%50,400227億8987万-6.75%15.872.61
02/141,0431,0441,0151,021-2.76%85,100230億8378万-6.16%16.082.64
02/131,0681,0701,0501,050-1.32%38,000237億3945万-3.93%16.532.72
02/121,0431,0681,0431,064+2.01%60,900240億5597万-3.01%16.752.76
02/101,0491,0561,0411,043-0.86%45,300235億8118万-5.18%16.422.7
02/071,0701,0701,0491,052-1.59%46,300237億8466万-4.71%16.562.72
02/061,0731,0731,0631,069+0.94%47,400241億6902万-3.43%16.832.77
02/051,0551,0631,0491,059+0.86%56,700239億4293万-4.51%16.672.74
02/041,0281,0501,0221,050+2.14%75,600237億3945万-5.49%16.532.72
02/039991,0329991,028+0.1%99,300232億4205万-7.64%16.192.66
01/311,0001,0301,0001,027+1.88%96,300232億1944万-8.06%16.172.66
01/301,0211,0259951,008-1.18%120,700227億8987万-10%15.872.61
01/291,0621,0621,0161,020-3.41%142,500230億6118万-9.33%16.062.64
01/281,0271,0651,0121,056+1.44%149,300238億7510万-6.47%16.632.74
01/271,1001,1001,0371,041-6.72%225,400235億3596万-8.04%16.392.7
01/241,1441,1451,1151,116-2.53%138,900252億3164万-1.76%17.572.89
01/231,1591,1661,1451,145-1.29%89,400258億8730万+0.79%18.032.97
01/221,1461,1631,1451,160+0.69%51,100262億2644万+2.11%18.273
01/211,1651,1651,1481,152-1.62%91,500260億4556万+1.5%18.142.98
01/201,1321,2181,1161,171+3.08%438,200264億7513万+3.26%18.443.03
01/171,1301,1751,1151,136+0.62%164,500256億8382万+0.26%17.892.94
01/161,1261,1361,1151,129+0.89%60,400255億2556万-0.44%17.782.92
01/151,1361,1401,1191,119-1.67%81,100252億9947万-1.32%17.622.9
01/141,1751,1751,1361,138-2.57%70,900257億2904万+0.26%17.922.95
01/101,1931,2121,1681,168-0.51%153,000264億731万+2.91%18.393.03
01/091,1721,1931,1611,174+2.18%172,300265億4296万+3.62%18.493.04
01/081,1611,1611,1271,149-1.12%119,400259億7774万+1.59%18.092.98
01/071,1371,1701,1361,162+2.2%85,400262億7165万+2.83%18.33.01
01/061,1161,1381,1111,137+0.8%80,600257億643万+0.62%17.92.94
2019
12/301,1331,1331,1241,1280%29,000255億295万-0.18%17.762.92
12/271,1161,1331,1131,128+1.08%38,000255億295万-0.27%17.762.92
12/261,1131,1201,1121,116+0.18%27,700252億3164万-1.41%17.572.89
12/251,1101,1171,1101,114+0.45%19,800251億8642万-1.68%17.542.89
12/241,1141,1181,1031,109-0.63%44,700250億7338万-2.2%17.462.87
12/231,1191,1321,1161,116-0.18%25,100252億3164万-1.59%17.572.89
12/201,1171,1221,1121,118+0.09%32,900252億7686万-1.5%17.62.9
12/191,1171,1271,1161,1170%20,800252億5425万-1.67%17.592.89
12/181,1401,1401,1131,117-2.02%51,800252億5425万-1.67%17.592.89
12/171,1421,1481,1321,140+0.09%56,200257億7426万+0.26%17.952.95
12/161,1271,1421,1251,139+1.24%38,800257億5165万+0.18%17.932.95
12/131,1331,1351,1211,125-0.18%43,800254億3512万-1.06%17.712.91
12/121,1361,1391,1271,127-0.7%22,100254億8034万-0.79%17.752.92
12/111,1441,1471,1321,135-0.87%26,100256億6121万-0.18%17.872.94
12/101,1451,1551,1431,1450%24,300258億8730万+0.62%18.032.97
12/091,1501,1521,1421,145-0.09%18,600258億8730万+0.62%18.032.97
12/061,1391,1461,1341,146+0.61%20,000259億991万+0.79%18.042.97
12/051,1461,1461,1351,139-0.18%14,100257億5165万+0.18%17.932.95
12/041,1281,1451,1281,141+0.53%34,400257億9686万+0.26%17.972.96
12/031,1231,1391,1171,135+0.89%40,900256億6121万-0.26%17.872.94
12/021,1251,1441,1251,125+0.18%33,600254億3512万-1.14%17.712.91
11/291,1281,1361,1181,123-0.71%50,800253億8990万-1.32%17.682.91
11/281,1451,1471,1251,131-1.48%52,200255億7077万-0.7%17.812.93
11/271,1501,1591,1431,148-0.17%26,200259億5513万+0.7%18.082.97
11/261,1651,1691,1501,150-0.69%34,500260億35万+0.88%18.112.98
11/251,1461,1581,1431,158+1.14%46,900261億8122万+1.67%18.233
11/221,1411,1501,1341,145+0.35%37,800258億8730万+0.7%18.032.97
11/211,1331,1421,1241,141+1.51%52,500257億9686万+0.35%17.972.96
11/201,1291,1351,1231,124-0.18%33,300254億1251万-1.14%17.72.91
11/191,1361,1411,1231,126-0.79%31,400254億5773万-0.97%17.732.92
11/181,1341,1371,1221,135+0.09%25,900256億6121万-0.26%17.872.94
11/151,1301,1351,1231,134+0.35%23,300256億3860万-0.53%17.862.94
11/141,1291,1361,1201,130+0.27%32,600255億4817万-1.14%17.792.93
11/131,1461,1461,1221,127-1.74%49,500254億8034万-1.74%17.752.92
11/121,1301,1521,1301,147+1.15%40,300259億3252万-0.35%18.062.97
11/111,1341,1491,1271,134+1.52%61,700256億3860万-1.99%17.862.94
11/081,1561,1581,1171,117-2.7%92,000252億5425万-3.79%17.592.89
11/071,1451,1571,1391,148-0.09%44,900259億5513万-1.46%18.082.97
11/061,1401,1511,1331,149+0.52%55,300259億7774万-1.54%18.092.98
11/051,1451,1491,1381,143+0.44%51,900258億4208万-2.22%182.96
11/011,1321,1471,1281,138-0.96%51,900257億2904万-2.82%17.922.95
10/311,1551,1611,1401,149+0.17%103,600259億7774万-2.13%18.092.98
10/301,1301,1471,1171,147+1.06%119,200259億3252万-2.55%18.062.97
10/291,1391,1531,1341,1350%59,400256億6121万-3.73%17.872.94
10/281,1351,1421,1281,135-0.26%51,600256億6121万-3.9%17.872.94
10/251,1341,1411,1261,1380%47,900257億2904万-3.72%17.922.95
10/241,1551,1551,1321,138-1.39%51,100257億2904万-3.8%17.922.95
10/231,1551,1561,1401,154+0.52%49,900260億9078万-2.53%18.172.99
10/211,1341,1521,1261,148+1.23%43,300259億5513万-2.96%18.082.97
10/181,1301,1481,1231,134+1.52%49,300256億3860万-4.22%17.862.94
10/171,1311,1391,1151,117-1.24%107,100252億5425万-5.74%17.592.89
10/161,1401,1481,1301,131-0.79%73,600255億7077万-4.64%17.812.93
10/151,1421,1551,1381,1400%51,900257億7426万-3.96%17.952.95
10/111,1511,1511,1361,140-0.7%33,900257億7426万-3.88%17.952.95
10/101,1751,1751,1471,148-2.88%55,100259億5513万-3.2%18.082.97
10/091,1941,1971,1801,182-1.99%53,400267億2383万-0.25%18.613.06
10/081,2241,2291,2011,206-1.71%67,000272億6645万+2.03%18.993.12
10/071,2501,2601,2031,227-0.89%78,100277億4124万+4.07%19.323.18
10/041,2251,2741,2051,238-3.66%211,800279億8994万+5.36%19.493.21
10/031,2201,2851,2201,285+3.46%148,100290億5256万+9.74%20.233.33
10/021,2031,2461,2031,242+2.64%75,700280億8037万+6.61%19.563.22
10/011,1971,2131,1941,210+1.09%34,400273億5689万+4.13%19.053.13
09/301,1971,2011,1851,197-0.17%43,700270億6297万+3.01%18.853.1