株価チャート

2019/10/07~2020/03/06

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
03/062,3712,3712,2712,284-3.71%8,200128億3037万-10.04%6.50.83
03/052,4052,4052,3682,372-0.34%1,500133億2471万-7.24%6.750.87
03/042,3782,3942,3782,380+0.13%1,400133億6965万-6.89%6.770.87
03/032,3702,4192,3702,377+0.3%3,100133億5279万-7%6.770.87
03/022,3132,4132,3132,370+2.78%5,300133億1347万-7.2%6.750.86
02/282,4302,4402,3062,306-7.09%11,800129億5395万-9.67%6.560.84
02/272,5392,5402,4432,482-2.24%6,500139億4263万-2.9%7.060.91
02/262,5102,5542,5002,539+0.2%8,100142億6283万-0.43%7.230.93
02/252,5712,6212,5252,534-3.32%5,400142億3474万-0.31%7.210.92
02/212,6202,6482,6202,621+0.15%900147億2346万+3.43%7.460.96
02/202,6342,6502,6172,617+0.62%3,100147億99万+3.77%7.450.95
02/192,6032,6032,6012,601+0.31%1,100146億1111万+3.58%7.40.95
02/182,6002,6202,5862,593-0.27%3,300145億6617万+3.68%7.380.95
02/172,6102,6372,5512,600+0.46%6,500146億550万+4.38%7.40.95
02/142,5652,6192,5652,588+0.9%3,400145億3809万+4.31%7.370.94
02/132,6502,6542,5652,565-2.84%6,600144億888万+3.76%7.30.94
02/122,6242,6512,6232,640+0.69%7,000148億3020万+7.14%7.510.96
02/102,6062,6462,6062,622+0.88%1,900147億2908万+6.89%7.460.96
02/072,6262,6272,5842,599+0.89%3,800145億9988万+6.39%7.40.95
02/062,5922,6052,5762,576-0.62%3,900144億7068万+5.92%7.330.94
02/052,5862,5972,5862,592-0.31%1,200145億6056万+7.02%7.380.95
02/042,6082,6142,5822,600+1.4%6,600146億550万+7.79%7.40.95
02/032,6732,6992,5642,564-6.29%11,800144億327万+6.79%7.30.94
01/312,7292,7732,7212,736+0.26%8,600153億6948万+14.43%7.791
01/302,7322,7982,6402,729-0.04%31,500153億3015万+14.86%7.771
01/292,4652,8232,4552,730+16.22%92,300153億3577万+15.68%7.771
01/282,3512,3592,3252,349-0.84%4,500131億9550万+0.13%6.690.86
01/272,3572,3782,3432,369+1.28%3,700133億785万+0.94%6.740.86
01/242,3482,3682,3352,3390%8,600131億3933万-0.43%6.660.85
01/232,3762,3842,3392,339-1.27%7,200131億3933万-0.55%6.660.85
01/222,3382,4202,3382,369+1.28%7,000133億785万+0.55%6.740.86
01/212,3532,3532,3282,339-0.34%2,900131億3933万-0.89%6.660.85
01/202,3482,3572,3402,347+0.95%5,100131億8427万-0.8%6.680.86
01/172,3262,3262,3252,325+0.09%500130億6068万-1.98%6.620.85
01/162,3332,3332,3232,323-0.43%2,300130億4945万-2.23%6.610.85
01/152,3522,3582,3302,333-1.02%6,600131億562万-1.89%6.640.85
01/142,3602,3692,3512,357+0.43%1,700132億4044万-0.97%6.710.86
01/102,3682,3682,3472,347-0.38%1,300131億8427万-1.43%6.680.86
01/092,3602,3802,3562,356-0.17%2,400132億3483万-1.17%6.710.86
01/082,3572,3732,3552,360-0.21%3,200132億5730万-1.05%6.720.86
01/072,3702,3752,3652,365-0.21%1,900132億8538万-0.92%6.730.86
01/062,3892,3892,3392,370+0.3%4,000133億1347万-0.71%6.750.86
2019
12/302,3412,3882,3402,363+1.63%1,400132億7415万-1.05%6.730.86
12/272,3282,3432,3222,3250%3,400130億6068万-2.68%6.620.85
12/262,3302,3352,3252,325-0.17%2,600130億6068万-2.76%6.620.85
12/252,3262,3452,3252,329+0.04%2,700130億8315万-2.67%6.630.85
12/242,3302,3802,3152,328-0.26%7,200130億7754万-2.8%6.630.85
12/232,3372,3502,3302,334-0.26%6,700131億1124万-2.63%6.640.85
12/202,3342,3692,3342,340-0.26%3,800131億4495万-2.46%6.660.85
12/192,3682,3972,3462,346-1.43%7,000131億7865万-2.21%6.680.86
12/182,4202,4392,3802,380+0.42%15,300133億6965万-0.75%6.770.87
12/172,4102,4102,3672,370-1.74%10,900133億1347万-1.09%6.750.86
12/162,4172,4252,4042,412-0.58%5,000135億4941万+0.71%6.870.88
12/132,4402,4502,4182,426-0.57%3,200136億2805万+1.38%6.910.89
12/122,4512,4752,4402,440-1.21%2,600137億670万+2.09%6.940.89
12/112,4942,4942,4442,470-0.56%3,600138億7522万+3.48%7.030.9
12/102,4922,5222,4362,484-0.28%7,400139億5387万+4.28%7.070.91
12/092,4202,5792,4202,491+3.1%16,900139億9319万+4.75%7.090.91
12/062,3722,4182,3702,416+1.68%6,100135億7188万+1.81%6.880.88
12/052,3882,3882,3762,376-0.25%1,600133億4718万+0.17%6.760.87
12/042,3902,3982,3802,382-0.5%1,500133億8088万+0.29%6.780.87
12/032,3972,4092,3922,394-0.71%3,000134億4829万+0.88%6.810.87
12/022,3902,4162,3902,411+0.67%8,700135億4379万+1.73%6.860.88
11/292,3942,3952,3742,3950%1,700134億5391万+1.23%6.820.87
11/282,3902,3952,3792,395+0.59%2,300134億5391万+1.35%6.820.87
11/272,3892,3892,3712,381-0.38%1,600133億7526万+0.98%6.780.87
11/262,3852,3902,3722,390+0.21%2,100134億2582万+1.57%6.80.87
11/252,3732,3852,3692,385+0.51%3,100133億9773万+1.58%6.790.87
11/222,3822,3822,3702,373-0.38%1,100133億3032万+1.28%6.750.87
11/212,3822,3822,3822,382+0.17%300133億8088万+1.84%6.780.87
11/202,4172,4172,3712,378+0.34%2,200133億5841万+1.84%6.770.87
11/192,3992,3992,3702,370-0.63%700133億1347万+1.67%6.750.86
11/182,3692,3882,3692,385+1.97%5,900133億9773万+2.49%6.790.87
11/152,3362,4052,3312,339+0.65%10,500131億3933万+0.73%6.660.85
11/142,3252,3452,3112,324-0.13%3,000130億5507万+0.22%6.610.85
11/132,3492,3562,3272,327-0.89%1,100130億7192万+0.47%6.620.85
11/122,3482,3482,3482,348-0.51%100131億8989万+1.51%6.680.86
11/112,3562,3602,3322,360+0.21%2,100132億5730万+2.16%6.720.86
11/082,3632,3852,3552,355-0.3%2,800132億2921万+2.12%6.70.86
11/072,3882,3882,3572,362+0.43%900132億6853万+2.56%6.720.86
11/062,3762,3762,3522,352-1.3%2,000132億1236万+2.31%6.690.86
11/052,4052,4052,3542,383+0.8%2,200133億8650万+3.74%6.780.87
11/012,3942,3942,3612,364-1.25%1,600132億7977万+3.19%6.730.86
10/312,4232,4302,3752,394-1.64%3,200134億4829万+4.72%6.810.87
10/302,3542,4342,3532,434+3.57%3,400136億7299万+6.75%6.930.89
10/292,3102,3502,3102,350+1.91%2,200132億112万+3.34%6.690.86
10/282,2772,3862,2712,306-0.17%9,400129億5395万+1.54%6.560.84
10/252,3302,3302,2982,310-0.35%10,300129億7642万+1.76%6.570.84
10/242,2902,3202,2902,318+2.11%7,300130億2136万+2.2%6.60.85
10/232,2772,2782,2702,270-0.35%1,500127億5172万+0.18%6.460.83
10/212,2522,2792,2522,278+1.29%900127億9666万+0.62%6.480.83
10/182,2572,2752,2492,249-0.35%3,000126億3375万-0.53%6.40.82
10/172,2782,2782,2572,257-0.92%2,300126億7869万0%6.420.82
10/162,2992,2992,2752,278-0.74%1,900127億9666万+1.06%6.480.83
10/152,2842,2972,2802,295+0.79%2,200128億9216万+2%6.530.84
10/112,2692,2802,2602,277+0.35%800127億9104万+1.38%6.480.83
10/102,2602,2812,2602,269+0.4%500127億4610万+1.16%6.460.83
10/092,2582,2622,2582,260+0.09%500126億9555万+0.89%6.430.82
10/082,2762,2852,2582,258+0.31%900126億8431万+0.89%6.430.82
10/072,2592,2592,2512,251+0.09%800126億4499万+0.67%6.410.82