株価チャート

2019/10/30～2020/03/31

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
202010/1, 株式分割 1→2
2020
03/311,4031,4031,4031,403-5.08%20061億59万-6%11.061.55
03/301,4631,5001,4631,478-1.5%4,60064億2682万-1.3%11.651.63
03/271,5001,5001,4321,500+1.39%5,20065億2470万+0.13%11.831.65
03/261,5301,5351,4801,480-2.98%80064億3552万-1.3%11.671.63
03/251,5351,5351,5251,525+6.46%2,40066億3344万+1.67%12.031.68
03/241,4301,4481,4231,433+0.21%2,00062億3108万-4.44%11.31.58
03/231,4401,4401,4151,430-0.73%80062億1803万-4.89%11.271.58
03/191,4801,4801,3971,440-1.03%5,60062億6371万-4.57%11.351.59
03/181,4631,4631,4461,455+0.14%2,00063億2895万-3.83%11.471.6
03/171,4751,4751,4451,453-2.15%2,20063億2025万-4.22%11.461.6
03/161,4531,4901,4401,485-0.97%2,00064億5945万-2.17%11.711.64
03/131,5301,5301,4501,500-1.99%5,00065億2252万-1.15%11.821.65
03/121,5701,5901,4931,530-0.33%4,60066億5519万+0.92%12.061.69
03/111,5251,5451,5251,535+0.82%4,60066億7694万+1.45%12.11.69
03/101,5301,5331,4501,523-0.65%5,80066億2257万+0.96%12.011.68
03/091,5151,5481,4531,533+0.49%8,00066億6606万+1.89%12.081.69
03/061,5131,5251,5001,5250%14,80066億3344万+1.53%12.031.68
03/051,5501,5501,5251,525-1.13%2,00066億3344万+1.6%12.031.68
03/041,5151,5581,5151,543+0.16%7,60067億956万+2.9%12.161.7
03/031,5051,5451,5051,540+2.33%15,20066億9869万+2.94%12.141.7
03/021,4751,5131,4751,505+3.08%6,00065億4644万+0.67%11.871.66
02/281,4811,4991,4601,460-2.37%3,40063億5070万-2.28%11.511.61
02/271,4991,5081,4721,496+0.13%6,40065億512万+0.1%11.791.65
02/261,4751,4941,4731,494-0.76%7,20064億9642万+0.17%11.781.65
02/251,4681,5201,4581,505-1.31%11,00065億4644万+1.14%11.871.66
02/211,5251,5431,5201,5250%10,00066億3344万+2.69%12.031.68
02/201,5501,5501,5151,525+1.5%1,40066億3344万+2.83%12.031.68
02/191,5151,5181,5031,503-0.66%1,40065億3557万+1.45%11.851.66
02/181,5201,5351,4901,513+0.67%3,40065億7907万+2.2%11.931.67
02/171,5051,5751,4651,503-2.44%14,80065億3557万+1.45%11.851.66
02/141,5651,5731,5331,540-1.6%6,60066億9869万+3.63%12.141.7
02/131,5751,5831,5181,565+0.48%9,80068億743万+5.17%12.341.72
02/121,5501,5781,5301,558+0.81%15,20067億7481万+5.24%12.281.72
02/101,4891,5651,4761,545+4.75%14,20067億2044万+4.89%12.181.7
02/071,4751,4751,4711,475+0.65%1,20064億1595万+0.75%11.631.63
02/061,4701,4781,4531,466-0.64%3,40063億7463万+0.51%11.561.61
02/051,4581,4831,4501,475+1.2%4,60064億1595万+1.58%11.631.63
02/041,4201,4671,4201,458+4.48%3,20063億3983万+0.8%11.491.61
02/031,4001,4001,3861,395-2.11%2,40060億6797万-3.19%111.54
01/311,4851,4851,3951,425-3.78%10,60061億9846万-0.9%11.241.57
01/301,5001,5131,4791,481-1.27%10,80064億4205万+3.21%11.681.63
01/291,4961,5051,4851,500+1.21%4,40065億2470万+5.04%11.831.65
01/281,4801,4971,4801,482+0.2%2,00064億4640万+4.22%11.691.63
01/271,4971,4971,4791,479-1.4%6,40064億3335万+4.38%11.661.63
01/241,5431,5431,4961,500+1.18%7,80065億2470万+6.23%11.831.65
01/231,4531,4871,4501,483+2.14%8,00064億4857万+5.59%11.691.63
01/221,4431,4651,4351,452+2.22%4,00063億1373万+3.98%11.451.6
01/211,4161,4421,4151,420-0.46%7,80061億7671万+2.38%11.21.56
01/201,4521,4521,4021,427-1.11%6,40062億498万+3.52%11.251.57
01/171,4871,4871,4251,443-1.64%14,80062億7458万+5.22%11.371.59
01/161,4901,4901,4671,467-0.58%2,00063億7898万+7.75%11.561.62
01/151,4821,4951,4671,475-0.71%3,00064億1595万+9.26%11.631.63
01/141,5301,5301,4821,486-2.91%8,60064億6162万+10.86%11.711.64
01/101,5651,5981,5031,530-5.26%12,20066億5519万+15.21%12.061.69
01/091,6081,6231,5301,615+1.41%22,80070億2492万+22.81%12.731.78
01/081,3981,6301,3851,593+15.4%54,60069億2705万+22.59%12.561.75
01/071,3681,3911,3651,380+1.1%4,00060億272万+7.56%10.881.52
01/061,3521,4001,3521,365+2.4%2,60059億3747万+6.89%10.761.5
2019
12/301,3401,3401,3331,333+0.49%80057億9828万+4.88%10.511.47
12/271,3151,3421,3151,327+0.87%2,40057億7000万+4.7%10.461.46
12/261,3381,3501,3141,315-1.39%9,80057億1998万+4.2%10.371.45
12/251,3711,3711,3131,334+0.98%6,60058億45万+6%10.521.47
12/241,3311,3371,3131,321-0.71%6,20057億4391万+5.47%10.411.46
12/231,3361,3401,3301,330+0.04%2,60057億8523万+6.66%10.491.47
12/201,3281,3331,3281,330+0.26%1,00057億8305万+7.05%10.481.47
12/191,3351,3501,3261,326-0.67%8,20057億6783万+7.19%10.461.46
12/181,3561,3561,3351,335-1.55%2,60058億698万+8.36%10.531.47
12/171,3681,3681,3311,356-0.88%7,40058億9832万+10.51%10.691.49
12/161,3251,4411,3251,368+5.47%26,00059億5052万+12.04%10.791.51
12/131,2901,3091,2551,297+1.37%16,40056億4169万+6.84%10.231.43
12/121,2501,3431,2501,280+5.09%36,20055億6556万+5.74%10.091.41
12/111,2251,2891,2181,218+0.25%17,80052億9588万+0.95%9.61.34
12/101,2251,2381,2121,215-1.22%10,00052億8283万+0.87%9.581.34
12/091,2271,2431,2031,230+2.33%5,40053億4807万+2.2%9.71.35
12/061,2001,2211,2001,202+0.13%2,60052億2628万-0.04%9.471.32
12/051,2041,2041,2001,200-0.66%1,40052億1976万-0.08%9.461.32
12/041,2051,2131,2051,208+0.58%2,00052億5455万+0.67%9.531.33
12/031,2001,2201,2001,2010%2,20052億2410万+0.25%9.471.32
12/021,2061,2081,2011,201-0.37%1,60052億2410万+0.25%9.471.32
11/291,2061,2081,2061,2060%1,20052億4368万+0.63%9.511.33
11/281,2161,2181,2051,206-0.78%1,60052億4368万+0.71%9.511.33
11/271,2151,2201,2111,215-0.86%2,40052億8500万+1.42%9.581.34
11/261,2501,2501,2261,226-0.37%1,20053億3067万+2.38%9.661.35
11/251,2551,2551,2251,230+1.86%4,40053億5025万+2.76%9.71.36
11/221,2031,2081,2021,208+0.42%2,80052億5238万+0.88%9.521.33
11/211,2161,2161,1961,203+0.04%2,40052億3063万+0.63%9.481.33
11/201,1971,2151,1971,202+0.54%1,20052億2845万+0.67%9.481.32
11/191,1981,2011,1961,196+0.13%1,20052億18万+0.29%9.431.32
11/181,2151,2201,1941,194-0.5%2,20051億9366万+0.17%9.421.32
11/151,2121,2121,2001,200-0.95%2,20052億1976万+0.76%9.461.32
11/141,2121,2121,2121,2120%20052億6978万+1.72%9.551.34
11/131,2141,2141,2121,212+0.29%1,40052億6978万+1.81%9.551.34
11/121,2091,2091,2001,208+1.3%1,40052億5455万+1.6%9.531.33
11/081,1931,1951,1931,193+1.06%1,20051億8713万+0.29%9.41.31
11/071,1791,1881,1771,180+0.13%1,60051億3276万-0.76%9.31.3
11/061,1891,1951,1791,179-0.84%1,20051億2623万-0.88%9.291.3
11/051,1891,1891,1891,189-0.17%20051億6973万-0.04%9.371.31
11/011,1901,2021,1901,191+0.04%2,40051億7843万+0.29%9.391.31
10/311,1781,1901,1731,190+0.98%3,00051億7626万+0.34%9.381.31
10/301,1941,1941,1791,179+0.17%60051億2623万-0.38%9.291.3