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
02/28829841798798-11.73%11,50034億1551万-26.92%-4.19
02/27950950875904-7.09%4,60038億6921万-18.41%-4.74
02/261,0001,000962973-4.61%6,80041億6453万-13.05%-5.11
02/251,0881,0881,0201,020-6.25%8,80043億6570万-9.57%-5.35
02/211,0851,0951,0751,088-0.91%3,30046億5674万-4.23%-5.71
02/201,0981,0981,0981,098+1.2%10046億9954万-3.6%-5.76
02/191,0991,0991,0751,085+0.65%1,10046億4390万-4.99%-5.69
02/181,0981,0981,0781,078-2%7,10046億1394万-6.02%-5.66
02/171,1021,1191,1001,100-0.18%3,70047億811万-5.5%-5.77
02/141,1191,1191,1021,102-1.52%2,00047億1667万-6.37%-5.78
02/131,1381,1381,1141,119+0.45%1,80047億8943万-5.89%-5.87
02/121,1141,1181,1111,1140%1,60047億6803万-7.24%-5.85
02/101,1151,1301,1141,114-0.09%2,90047億6803万-8.24%-5.85
02/071,1211,1291,1151,115-0.18%2,00047億7231万-9.05%-5.85
02/061,1471,1471,1121,117-0.98%1,60047億8087万-9.85%-5.86
02/051,1331,1361,1121,128+1.08%2,50048億2795万-9.83%-5.92
02/041,1051,1361,1051,116+1%2,30047億7659万-11.64%-5.86
02/031,1191,1191,0851,105-2.64%6,10047億2951万-13.4%-5.8
01/311,1381,1411,1301,135-0.26%4,00048億5791万-11.95%-5.96
01/301,1741,1741,1231,138-2.9%7,50048億7075万-12.6%-5.97
01/291,1581,1801,1581,172+1.3%2,10050億1627万-10.87%-6.15
01/281,1641,1641,1501,157+1.4%1,90049億5207万-12.75%-6.07
01/271,1791,1791,1401,141-4.2%7,50048億8359万-14.72%-5.99
01/241,1981,2031,1891,191+0.08%2,90050億9759万-11.84%-6.25
01/231,1921,1981,1881,190-0.08%3,10050億9331万-12.56%-6.25
01/221,1951,2061,1871,191-0.33%7,70050億9759万-13.19%-6.25
01/211,1951,2091,1841,195-0.58%9,70051億1471万-13.53%-6.27
01/201,2381,2381,1821,202-0.66%15,10051億4468万-13.71%-6.31
01/171,1651,4581,1651,210+4.13%142,40051億7892万-13.76%-6.35
01/161,1611,1751,1601,162-1.36%8,30049億7347万-17.76%-6.1
01/151,2001,2091,1521,178-1.83%23,30050億4195万-17.33%-6.18
01/141,1231,2321,1111,200-20%167,30051億3612万-16.49%-6.3
01/101,4441,5411,4331,500+5.56%34,80064億2015万+3.59%-7.87
01/091,4291,4381,4211,421+0.5%6,10060億8202万-1.8%-7.46
01/081,4301,4301,3751,414-1.05%7,80060億5206万-2.42%-7.42
01/071,4291,4311,4191,429+0.7%2,00061億1626万-1.52%-7.5
01/061,3971,4291,3971,419-0.77%9,50060億7346万-2.21%-7.45
2019
12/301,4341,4391,4291,430-0.21%2,90061億2054万-1.58%-7.51
12/271,4251,4501,4251,433+0.56%6,40061億3338万-1.31%-7.52
12/261,4081,4301,3971,425+1.06%9,30060億9914万-1.79%-7.48
12/251,4321,4321,4061,410-2.08%11,30060億3494万-2.83%-7.4
12/241,4461,4461,4311,440-0.41%5,00061億6334万-0.83%-7.56
12/231,4571,4571,4401,446-0.48%4,90061億8902万-0.34%-7.59
12/201,4521,4571,4451,453-0.27%3,30062億1898万+0.14%-7.63
12/191,4451,4581,4441,457-0.07%1,30062億3610万+0.48%-7.65
12/181,4631,4631,4411,458+0.48%1,90062億4038万+0.62%-7.65
12/171,4331,4601,4331,451-0.48%7,10062億1042万+0.21%-7.62
12/161,4491,4601,4441,458+0.14%4,10062億4038万+0.62%-7.65
12/131,4801,4801,4561,456-0.07%3,30062億3182万+0.62%-7.64
12/121,4601,4701,4571,457+0.07%4,50062億3610万+0.76%-7.65
12/111,4701,4751,4391,456-0.41%8,30062億3182万+0.76%-7.64
12/101,4461,4631,4461,462+1.32%3,30062億5750万+1.25%-7.67
12/091,4751,5801,4291,443-1.84%32,30061億7618万0%-7.57
12/061,4551,4701,4511,470+1.03%1,50062億9174万+1.87%-7.72
12/051,4851,4851,4551,455-1.36%4,60062億2754万+0.97%-7.64
12/041,4701,4801,4671,475+0.34%3,70063億1314万+2.43%-7.74
12/031,4841,4861,4591,470-1.34%4,90062億9174万+2.23%-7.72
12/021,4551,4901,4551,490+1.78%6,00063億7734万+3.69%-7.82
11/291,4531,4791,4531,464-0.34%3,90062億6606万+1.95%-7.68
11/281,4381,4801,4381,469+2.16%8,50062億8746万+2.23%-7.71
11/271,4551,4841,4381,438-0.76%7,90061億5478万+0.21%-7.55
11/261,4471,4501,4321,449+1.97%9,00062億186万+1.05%-7.61
11/251,4431,4431,4211,421+0.57%3,60060億8202万-0.91%-7.46
11/221,4061,4211,4061,413-0.56%2,40060億4778万-1.74%-7.42
11/211,4221,4411,4171,421-0.21%2,00060億5674万-1.39%-7.43
11/201,4241,4361,4241,424-0.21%2,40060億6952万-1.93%-7.44
11/191,4431,4431,4271,427-0.28%1,90060億8231万-2.06%-7.46
11/181,4351,4391,4311,431-0.28%2,90060億9936万-2.25%-7.48
11/151,4301,4351,4261,435+0.42%2,30061億1641万-2.58%-7.5
11/141,4291,4471,4291,429-1.04%3,50060億9084万-3.45%-7.47
11/131,4481,4481,4311,444-1.1%1,40061億5477万-3.09%-7.55
11/121,4331,4601,4331,460+2.24%1,90062億2297万-2.73%-7.63
11/111,4281,4451,4151,4280%2,00060億8657万-5.37%-7.46
11/081,4611,4611,4261,428-0.21%3,00060億8657万-5.8%-7.46
11/071,4271,4421,4181,431+0.28%2,40060億9936万-6.04%-7.48
11/061,4351,4461,4271,427-0.56%3,00060億8231万-6.43%-7.46
11/051,4471,4661,4321,435-0.42%5,10061億1641万-6.02%-7.5
11/011,4321,4551,4321,441+0.77%3,70061億4198万-5.63%-7.53
10/311,4211,4311,4181,430+1.42%2,60060億9510万-6.29%-7.47
10/301,4261,4261,4061,410-1.12%4,20060億985万-7.6%-7.37
10/291,4401,4401,4011,426-1.38%9,60060億7805万-6.61%-7.45
10/281,4771,4771,4451,446-2.43%5,90061億6330万-5.3%-7.56
10/251,5141,5151,4701,482-0.13%8,30063億1674万-2.82%-7.75
10/241,4041,4851,3811,484+5.7%14,40063億2526万-2.37%-7.76
10/231,4301,4301,4041,404-1.75%7,80059億8428万-7.39%-7.34
10/211,4571,4601,4201,429-1.52%4,80060億8942万-5.68%-7.47
10/181,5021,5031,4201,451-3.84%24,90061億8317万-4.03%-7.58
10/171,4861,5381,4861,509+1.21%11,70064億3033万+0.07%-7.89
10/161,5001,5331,4601,491-12.29%56,10063億5362万-0.8%-7.79
10/151,5971,7001,5911,700+9.18%23,50072億4424万+13.48%-8.88
10/111,5981,6051,5521,557-2.69%6,30066億3487万+4.78%-8.14
10/101,6401,6401,5891,600-2.44%6,20068億1811万+8.25%-8.36
10/091,6231,6401,5801,640+0.8%8,70069億8856万+11.64%-8.57
10/081,6361,6501,6171,627-2.22%10,40069億3316万+11.51%-8.5
10/071,7021,7091,6611,664-3.14%10,80070億9083万+14.92%-8.7
10/041,6801,7251,6701,718+2.38%18,60073億2094万+19.64%-8.98
10/031,5601,6781,5531,678+5.73%24,00071億5049万+18.09%-8.77
10/021,5771,5991,4991,587-0.75%12,00067億6271万+12.87%-8.29
10/011,5051,5991,4751,599+6.67%16,20068億1385万+14.62%-8.36
09/301,4581,5001,4551,499+2.6%6,40063億8771万+8.23%-7.83