株価チャート

2019/09/26~2020/02/26

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
02/262,7502,8072,7372,795+0.5%751,5003553億5707万-6.43%8.470.76
02/252,7452,8162,7452,781-4.53%626,5003535億7711万-7.33%8.420.76
02/212,9322,9452,9102,913-1.12%374,2003703億5962万-3.38%8.820.79
02/202,9693,0052,9462,946-0.27%543,3003745億5525万-2.58%8.920.8
02/192,9783,0052,9542,954-1.2%650,3003755億7238万-2.51%8.950.8
02/182,9833,0052,9722,990-0.07%394,5003801億4943万-1.42%9.060.81
02/172,9893,0052,9322,992+0.07%475,0003804億371万-1.58%9.060.81
02/142,9503,0152,9472,990+0.64%796,1003801億4943万-1.84%9.060.81
02/133,0003,0102,9622,971-1.95%716,8003777億3376万-2.59%90.81
02/123,1003,1102,9983,030-0.49%972,6003852億3504万-0.95%9.180.82
02/103,0103,0702,9943,045+0.16%1,003,2003871億4214万-0.59%9.220.83
02/073,0353,0552,9943,040-0.33%638,9003865億644万-0.98%9.210.83
02/063,1003,1103,0453,050+1.67%965,7003877億7784万-0.94%9.240.83
02/052,9983,0302,9733,000+1.11%692,2003814億2083万-2.88%9.090.81
02/042,9202,9782,9082,967+0.58%448,2003772億2520万-4.23%8.990.81
02/032,9202,9672,9122,950-1.14%444,5003750億6382万-5.18%8.930.8
01/312,9433,0152,9422,984+2.05%812,1003793億8658万-4.51%9.040.81
01/302,9662,9742,9112,924-1.38%537,1003717億5817万-6.88%8.860.79
01/292,9502,9682,9252,965+0.78%468,6003769億7092万-6.14%8.980.81
01/282,9802,9862,9132,942-2.42%828,0003740億4669万-7.34%8.910.8
01/273,0003,0402,9873,015-1.79%511,1003833億2793万-5.49%9.130.82
01/243,1053,1103,0503,070+0.33%519,6003903億2065万-4.15%9.30.83
01/233,1203,1353,0553,060-3.16%629,1003890億4925万-4.79%9.270.83
01/223,1253,1753,1153,160+0.8%363,8004017億6327万-2.08%9.570.86
01/213,1503,1803,1303,135-0.63%294,8003985億8477万-3.09%9.50.85
01/203,1603,1703,1253,155+0.96%407,1004011億2757万-2.83%9.560.86
01/173,1503,1553,1003,125-0.48%373,5003973億1336万-4.14%9.460.85
01/163,1253,1503,1153,140+1.78%820,1003992億2047万-4.15%9.510.85
01/153,0353,0953,0303,085+1.65%1,077,5003922億2775万-6.23%9.340.84
01/143,0903,1103,0303,035-3.96%1,238,5003858億7074万-8%9.190.82
01/103,1803,1803,1503,160+0.48%679,6004017億6327万-4.45%9.570.86
01/093,1703,1703,1303,145+1.29%522,4003998億5617万-4.98%9.530.85
01/083,1103,1153,0653,105-2.82%769,9003947億7056万-6.22%9.40.84
01/073,1553,2103,1203,195+2.08%541,1004062億1318万-3.71%9.680.87
01/063,1503,1503,0853,130-2.64%826,5003979億4907万-5.75%9.480.85
2019
12/303,2503,2553,2153,215-1.83%382,3004087億5599万-3.28%9.740.87
12/273,3053,3153,2503,275-0.3%448,0004163億8441万-1.5%9.920.89
12/263,2103,2853,2103,285+2.02%434,3004176億5581万-1.11%9.950.89
12/253,2903,2903,2153,220-2.57%569,0004093億9169万-2.9%9.750.87
12/243,2803,3153,2703,305+0.61%386,3004201億9861万-0.3%10.010.9
12/233,3453,3453,2853,285-2.23%553,5004176億5581万-0.79%9.950.89
12/203,4303,4403,3603,360-1.32%780,9004271億9133万+1.57%10.180.91
12/193,3603,4053,3403,405+0.74%736,5004329億1264万+3.09%10.310.92
12/183,3153,3803,3003,380+2.58%930,1004297億3413万+2.52%10.240.92
12/173,3453,3553,2853,295-1.49%770,9004189億2721万+0.09%9.980.89
12/163,3553,3753,3403,345-0.3%430,6004252億8422万+1.73%10.130.91
12/133,4103,4153,3353,355-0.45%1,174,4004265億5563万+2.19%10.160.91
12/123,3803,4053,3453,370+0.15%610,9004284億6273万+2.78%10.210.92
12/113,4003,4003,3553,365-2.18%832,0004278億2703万+2.84%10.190.91
12/103,4503,5103,4253,440-1.15%598,7004373億6255万+5.33%10.420.93
12/093,5453,5553,4653,480-1%724,3004424億4816万+6.95%10.540.94
12/063,5103,5453,4803,515+0.72%1,149,7004468億9807万+8.55%10.650.95
12/053,3603,5603,3603,490+5.44%1,902,2004437億1957万+8.35%10.570.95
12/043,2603,3553,2303,310+1.85%1,260,2004208億3432万+3.24%10.030.9
12/033,2103,2603,2003,250+0.31%574,6004132億590万+1.59%9.840.88
12/023,2003,2553,1903,240+2.37%577,9004119億3450万+1.47%9.810.88
11/293,2803,2953,1653,165-3.06%702,2004023億9897万-0.78%9.590.86
11/283,2953,3003,2253,265-0.61%681,5004151億1300万+2.35%9.890.89
11/273,2303,2903,2153,285+2.5%530,1004176億5581万+3.17%9.950.89
11/263,2603,3053,2003,205-1.08%893,3004074億8459万+0.94%9.710.87
11/253,1953,2603,1953,240+1.09%467,6004119億3450万+2.11%9.810.88
11/223,1303,2253,1203,205+2.89%650,2004074億8459万+1.2%9.710.87
11/213,1503,1603,0903,115-2.5%738,9003960億4196万-1.46%9.430.85
11/203,2203,2203,1803,195-0.93%844,9004062億1318万+1.33%9.680.87
11/193,1903,2303,1503,225+0.94%406,9004100億2739万+2.74%9.770.88
11/183,1903,2003,1353,195-1.08%741,2004062億1318万+2.31%9.680.87
11/153,2203,2703,1753,230-0.92%745,4004106億6309万+3.93%9.780.88
11/143,2653,2753,1753,260+0.31%1,094,3004144億7730万+5.47%9.870.89
11/133,2253,3503,2253,250+1.25%1,238,7004132億590万+5.76%9.840.88
11/123,2203,2353,1803,210-0.31%784,0004081億2029万+5.07%9.720.87
11/113,2803,3053,2153,220-0.77%1,001,4004093億9169万+5.96%9.750.87
11/083,2203,2453,1803,245+1.25%645,3004125億7020万+7.31%9.830.88
11/073,2003,2203,1603,205+0.16%634,2004074億8459万+6.48%9.710.87
11/063,1903,2053,1453,200+1.59%519,0004068億4888万+6.74%9.690.87
11/053,1353,1703,0853,150+2.11%637,7004004億9187万+5.39%9.540.86
11/013,0653,1203,0653,085+0.16%318,3003922億2775万+3.42%9.340.84
10/313,1003,1153,0603,080-1.28%513,1003915億9205万+3.53%9.330.84
10/303,1203,1303,0953,120-0.16%443,8003966億7766万+5.09%9.450.85
10/293,1453,1503,1103,125+0.16%370,5003973億1336万+5.5%9.460.85
10/283,1703,1703,1103,120-0.79%425,2003966億7766万+5.66%9.450.85
10/253,1653,1703,1203,145-0.79%419,8003998億5617万+6.79%9.530.85
10/243,1653,1903,1303,170+1.77%588,2004030億3468万+7.93%9.60.86
10/233,0703,1203,0203,115+1.47%514,6003960億4196万+6.42%9.430.85
10/213,1503,1603,0653,070-2.23%553,4003903億2065万+5.21%9.30.83
10/183,1303,1853,1203,140+1.13%956,0003992億2047万+7.9%9.510.85
10/173,0603,1303,0453,105+1.8%1,081,0003947億7056万+7.14%9.40.84
10/162,9593,0602,9533,050+4.85%1,138,3003877億7784万+5.72%9.240.83
10/152,9172,9262,8962,909+2.39%782,8003698億5106万+1.25%8.810.79
10/112,8462,8672,8152,841+0.18%871,4003612億552万-0.87%8.60.77
10/102,8242,8392,7892,836+0.93%607,4003605億6982万-0.87%8.590.77
10/092,7752,8122,7722,810-0.39%554,3003572億6418万-1.65%8.510.76
10/082,8292,8672,8132,821+0.68%644,3003586億6272万-1.09%8.540.77
10/072,8202,8432,7982,802-0.04%243,3003562億4705万-1.58%8.490.76
10/042,7812,8052,7712,803-0.21%418,2003563億7419万-1.34%8.490.76
10/032,7672,8092,7672,809-1.27%465,4003571億3704万-0.95%8.510.76
10/022,8532,8632,8312,845-2%667,1003617億1409万+0.6%8.620.77
10/012,8922,9272,8672,903+0.42%587,7003690億8822万+2.98%8.790.79
09/302,9262,9482,8802,891-2.63%686,9003675億6254万+2.88%8.760.79
09/273,0053,0202,9282,969-1.03%906,6003774億7948万+5.96%8.990.81
09/262,9563,0302,9513,000+3.7%944,3003814億2083万+7.6%9.090.81