株価チャート

2019/09/27～2020/02/27

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
02/27245246236236-3.67%9,80012億1776万-14.18%-0.45
02/26251251237245-2.39%12,10012億6420万-11.55%-0.46
02/25245253243251-5.99%12,00012億9516万-10.04%-0.48
02/21265267265267+0.75%40013億7772万-4.64%-0.51
02/20266266265265-1.85%60013億6740万-5.69%-0.5
02/19262270258270+2.27%9,40013億9320万-3.91%-0.51
02/18261266260264-0.38%5,20013億6224万-6.38%-0.5
02/17273277265265-3.99%17,60013億6740万-6.36%-0.5
02/14275276274276-1.08%6,10014億2416万-2.47%-0.52
02/13277280275279+0.72%2,70014億3964万-1.41%-0.53
02/12278280277277-1.42%10,40014億2932万-2.12%-0.53
02/10278281278281+1.08%1,40014億4996万-0.71%-0.53
02/07279280277278-0.36%2,30014億3448万-2.11%-0.53
02/06281282279279-0.71%2,30014億3964万-1.76%-0.53
02/05276281274281+2.18%8,90014億4996万-1.06%-0.53
02/042732752722750%3,50014億1900万-3.17%-0.52
02/03272275272275-0.36%6,80014億1900万-3.17%-0.52
01/31280280275276-0.36%8,50014億2416万-2.82%-0.52
01/30287287273277-3.48%18,50014億2932万-2.81%-0.53
01/29291293283287-1.37%22,90014億8092万+0.7%-0.54
01/28292293288291+0.34%13,00015億156万+2.11%-0.55
01/27288292288290+0.69%10,30014億9640万+1.75%-0.55
01/24297297288288-2.04%27,60014億8608万+1.05%-0.55
01/23295300294294-1.34%18,90015億1704万+3.16%-0.56
01/22292300292298+1.02%37,00015億3768万+4.93%-0.57
01/21290298288295+2.08%42,80015億2220万+3.87%-0.56
01/20285289282289+1.76%29,70014億9124万+2.12%-0.55
01/17287287282284+0.35%9,70014億6544万+0.35%-0.54
01/16285285281283-0.35%3,60014億6028万0%-0.54
01/15281286281284+0.35%7,30014億6544万+0.71%-0.54
01/14281283280283+0.71%5,20014億6028万+0.35%-0.54
01/10280282279281+0.36%2,50014億4996万-0.35%-0.53
01/09279281278280+0.72%4,00014億4480万-0.71%-0.53
01/08279281276278-1.07%15,80014億3448万-1.42%-0.53
01/07280282279281+0.72%7,50014億4996万-0.71%-0.53
01/06285285278279-2.79%13,30014億3964万-1.41%-0.53
2019
12/30279287278287+1.77%20,80014億8092万+1.41%-0.54
12/272772842772820%17,10014億5512万-0.35%-0.53
12/26277283277282+1.08%11,10014億5512万-0.35%-0.53
12/252792812792790%5,90014億3964万-1.41%-0.53
12/242772802772790%7,20014億3964万-1.41%-0.53
12/23283284278279-1.76%16,20014億3964万-1.41%-0.53
12/20285286282284-0.35%5,60014億6544万+0.71%-0.54
12/192842852822850%6,60014億7060万+1.06%-0.54
12/18285285280285-1.38%24,70014億7060万+1.06%-0.54
12/17289290286289+1.05%2,00014億9124万+2.85%-0.55
12/16289293286286-1.04%11,90014億7576万+1.78%-0.54
12/13292297287289+0.7%39,80014億9124万+2.85%-0.55
12/12284289284287+0.7%19,40014億8092万+2.5%-0.54
12/11283294281285+0.71%47,30014億7060万+1.79%-0.54
12/10283285282283+0.71%10,40014億6028万+1.07%-0.54
12/09280285280281+0.72%11,30014億4996万+0.36%-0.53
12/06278279278279+1.45%1,40014億3964万-0.36%-0.53
12/052762792752750%7,00014億1900万-1.79%-0.52
12/04280280275275-1.79%16,80014億1900万-1.79%-0.52
12/03281284279280-2.44%20,90014億4480万0%-0.53
12/02283287280287+1.41%7,60014億8092万+2.5%-0.54
11/29285287280283-0.7%12,70014億6028万+1.43%-0.54
11/28282286281285+1.06%5,00014億7060万+2.15%-0.54
11/27284285281282-0.7%7,90014億5512万+1.08%-0.53
11/26287292283284-2.07%27,60014億6544万+1.79%-0.54
11/25283294279290+5.07%78,10014億9640万+3.94%-0.55
11/22280282276276-2.82%38,80014億2416万-0.72%-0.52
11/21280303275284+2.9%209,60014億6544万+2.16%-0.54
11/20277277276276-0.36%1,10014億2416万-0.72%-0.52
11/19277280276277+1.09%8,70014億2932万-0.36%-0.53
11/182742762742740%3,20014億1384万-1.44%-0.52
11/15276276271274-1.08%10,60014億1384万-1.44%-0.52
11/142762772742770%6,60014億2932万-0.72%-0.53
11/13277278277277-0.72%2,40014億2932万-0.36%-0.53
11/12279280277279+0.72%4,20014億3964万0%-0.53
11/11277279275277-0.72%8,60014億2932万-0.36%-0.53
11/08280282277279+0.36%7,60014億3964万+0.36%-0.53
11/07283283278278-1.77%5,10014億3448万0%-0.53
11/06283284279283+0.35%5,80014億6028万+1.8%-0.54
11/05280284280282+1.44%7,10014億5512万+1.44%-0.53
11/01278281276278-0.71%5,60014億3448万0%-0.53
10/31279280278280+1.08%3,70014億4480万+0.36%-0.53
10/302772792762770%3,80014億2932万-0.72%-0.53
10/292792792762770%3,70014億2932万-1.07%-0.53
10/282772792762770%10,30014億2932万-1.07%-0.53
10/25278280277277-0.36%7,20014億2932万-1.42%-0.53
10/242812842782780%8,50014億3448万-1.07%-0.53
10/232822822782780%4,80014億3448万-1.07%-0.53
10/21284285276278-0.71%17,70014億3448万-1.42%-0.53
10/18279282279280+0.36%2,70014億4480万-1.06%-0.53
10/17280285279279-1.06%5,40014億3964万-1.41%-0.53
10/16278287274282+1.44%27,50014億5512万-0.7%-0.53
10/15278281278278+0.72%3,30014億3448万-2.11%-0.53
10/11279280276276-2.13%9,50014億2416万-3.16%-0.52
10/10279284278282+1.81%10,30014億5512万-1.4%-0.53
10/09278282275277-0.36%15,20014億2932万-3.15%-0.53
10/08275284275278+1.09%19,80014億3448万-2.46%-0.53
10/07275280275275-1.08%17,50014億1900万-3.51%-0.52
10/04273279272278+1.46%19,90014億3448万-2.46%-0.53
10/032733272722740%253,00014億1384万-3.52%-0.52
10/02276277274274-0.72%5,70014億1384万-3.86%-0.52
10/01276279274276-0.72%9,90014億2416万-3.16%-0.52
09/30282283274278-2.11%18,50014億3448万-2.46%-0.53
09/27283289282284-0.7%10,50014億6544万-0.7%-0.54