株価チャート

2019/10/23~2020/03/23

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
202110/1, 株式分割 1→2
2020
03/23750750720720+0.28%600103億4208万-18.55%7.150.63
03/19694739694718-2.78%5,200103億1335万-20.13%7.130.63
03/188148147397390%4,200106億781万-19.29%7.340.65
03/17721775692739+2.43%14,800106億781万-20.68%7.340.65
03/16721735720721+0.7%8,000103億5644万-23.86%7.160.63
03/13702744702716-9.02%16,600102億8462万-25.65%7.110.63
03/12803805750787-3.49%14,000113億446万-19.69%7.820.69
03/11825893805816-4.12%11,600117億1384万-17.79%8.10.72
03/10753851743851+5%22,200122億1658万-15.2%8.450.75
03/09800814774810-1.88%8,600116億3484万-19.96%8.050.71
03/06891891826826-7.3%9,000118億5748万-19.23%8.20.72
03/05870908870891+2.95%10,600127億9114万-13.79%8.840.78
03/04868898865865-3.57%4,000124億2486万-16.99%8.590.76
03/03926933897897-2.61%3,200128億8450万-14.73%8.910.79
03/02870950870921+3.48%7,600132億2924万-13.36%9.150.81
02/28901915886890-4.81%16,400127億8396万-17.05%8.840.78
02/271,0071,007935935-6.78%7,200134億3034万-13.75%9.290.82
02/261,0031,0049901,0030%6,800144億709万-8.23%9.960.88
02/251,0001,0121,0001,003-3.56%4,000144億709万-8.82%9.960.88
02/211,0331,0431,0261,0400%4,000149億3856万-6.05%10.330.91
02/201,0411,0481,0381,0400%1,600149億3856万-6.47%10.330.91
02/191,0251,0431,0221,040+0.73%1,600149億3856万-6.89%10.330.91
02/181,0491,0491,0331,033-1.57%5,400148億3083万-7.98%10.260.91
02/171,0421,0491,0331,049+0.67%11,000150億6783万-6.92%10.420.92
02/141,0221,0631,0221,042-4.97%17,800149億6728万-8.03%10.350.91
02/131,1311,1311,0971,097-3.01%7,600157億5012万-3.73%10.890.96
02/121,1361,1361,1311,131-0.48%600162億3850万-1.18%11.230.99
02/101,1371,1441,1201,136-0.04%1,200163億1750万-0.87%11.281
02/071,1461,1461,1371,137+0.53%400163億2468万-0.92%11.291
02/061,1191,1441,1191,131-1.18%1,000162億3850万-1.61%11.230.99
02/051,0851,1501,0851,144+5.49%6,000164億3241万-0.52%11.361
02/041,0991,0991,0851,085+0.98%800155億7775万-5.78%10.770.95
02/031,0751,0751,0631,074-1.47%8,000154億2693万-6.93%10.670.94
01/311,0381,0931,0381,090+3.32%6,000156億5676万-5.95%10.830.96
01/301,0771,0801,0551,055-3.52%14,000151億5402万-9.29%10.480.93
01/291,1111,1211,0521,094-2.41%28,600157億703万-6.46%10.860.96
01/281,1021,1221,1021,121-0.53%6,000160億9486万-4.56%11.130.98
01/271,1511,1511,1251,127-3.1%5,000161億8104万-4.37%11.190.99
01/241,1631,1631,1631,1630%2,000166億9815万-1.57%11.551.02
01/231,1581,1851,1581,163+0.09%7,400166億9815万-1.65%11.551.02
01/221,1601,1651,1481,162-1.19%16,000166億8378万-1.9%11.541.02
01/211,1681,1801,1681,176-0.8%3,800168億8488万-0.8%11.681.03
01/201,1831,2001,1831,185+1.63%9,200170億2134万0%11.771.04
01/171,1621,1731,1611,166+0.52%2,400167億4842万-1.6%11.581.02
01/161,1651,1651,1571,160-0.43%1,600166億6224万-2.11%11.521.02
01/151,1651,1711,1651,165+0.04%6,400167億3406万-1.6%11.571.02
01/141,1731,1841,1651,165-0.47%4,600167億2687万-1.65%11.571.02
01/101,1991,2011,1651,170-2.34%21,800168億588万-1.27%11.621.03
01/091,1981,2141,1941,198+0.04%7,000172億807万+1.1%11.91.05
01/081,1961,2121,1931,198-1.24%5,000172億89万+1.14%11.891.05
01/071,1801,2131,1801,213+2.8%4,400174億1635万+2.32%12.041.06
01/061,1701,1801,1631,180+0.77%2,800169億4233万-0.46%11.721.04
2019
12/301,1841,1841,1711,171+0.56%2,200168億1306万-1.39%11.631.03
12/271,1631,1641,1631,164-0.64%2,000167億1969万-1.94%11.561.02
12/261,1721,1841,1721,1720%2,200168億2742万-1.39%11.641.03
12/251,1651,1721,1651,172+0.56%3,800168億2742万-1.39%11.641.03
12/241,1591,1811,1521,165-1.27%2,400167億3406万-2.02%11.571.02
12/231,1951,1951,1781,180-1.21%1,400169億4952万-0.92%11.721.04
12/201,1811,1961,1671,195-0.95%14,000171億5779万+0.29%11.861.05
12/191,2071,2221,2061,206-0.74%1,800173億2298万+1.43%11.981.06
12/181,2211,2241,2151,2150%3,200174億5226万+2.45%12.071.07
12/171,2151,2151,2061,215+0.33%1,400174億5226万+2.79%12.071.07
12/161,2091,2211,1911,211+0.96%14,600173億9480万+2.71%12.031.06
12/131,2151,2151,1901,200-0.12%2,000172億2961万+2.35%11.911.05
12/121,1981,2201,1951,201+0.29%2,400172億5116万+3.09%11.931.05
12/111,2111,2241,1741,198+1.91%10,200172億89万+3.5%11.891.05
12/101,1731,1931,1731,175+0.6%4,200168億7770万+2.26%11.671.03
12/091,1691,1821,1681,168-0.09%3,400167億7715万+2.19%11.61.03
12/061,1331,1721,1331,169+1.61%3,200167億9151万+2.9%11.611.03
12/051,1551,1551,1501,151-0.26%800165億2578万+1.81%11.431.01
12/041,1541,1541,1541,154-2.12%200165億6887万+2.62%11.461.01
12/031,1561,1791,1561,179-0.21%2,200169億2797万+5.41%11.711.03
12/021,1701,1851,1601,181+0.13%2,600169億6388万+6.3%11.731.04
11/291,2071,2071,1801,180-2.24%2,400169億4233万+6.94%11.721.04
11/281,2251,2251,1981,207-1.07%5,800173億3016万+10.18%11.981.06
11/271,2191,2201,2111,220-0.04%3,400175億1689万+12.29%12.111.07
11/261,1851,2201,1851,220+3.39%6,600175億2408万+13.38%12.121.07
11/251,1821,1821,1721,180-0.3%1,400169億4952万+10.59%11.721.04
11/221,1841,1841,1841,184-0.42%400169億9979万+11.65%11.761.04
11/211,1771,1931,1721,189+0.38%1,800170億7161万+12.98%11.81.04
11/201,2101,2101,1841,184-2.15%4,000170億697万+13.41%11.761.04
11/191,2141,2151,1981,210+1.47%9,000173億8044万+16.8%12.021.06
11/181,1741,1931,1561,193+3.79%8,600171億2907万+16.11%11.841.05
11/151,1201,1491,1131,149+3.42%2,600165億423万+12.76%11.411.01
11/141,1321,1321,1001,111-0.45%3,800159億5840万+9.67%11.040.98
11/131,1451,1591,1011,116-2.58%6,400160億3022万+10.71%11.080.98
11/121,1261,1631,1131,146+9.77%57,400164億5396万+14.09%11.381.01
11/111,0351,0441,0051,044+3.16%25,400149億8883万+4.56%10.360.92
11/081,0001,0241,0001,012+1.15%16,400145億2918万+1.45%10.050.89
11/071,0151,0151,0001,000-1.72%2,400143億6400万+0.4%9.930.88
11/061,0011,0451,0001,018+1.29%9,800146億1537万+2.06%10.110.89
11/051,0121,0121,0011,005-0.74%4,000144億2863万+0.75%9.980.88
11/011,0071,0261,0071,012+1.25%3,200145億3636万+1.3%10.050.89
10/311,0001,0051,0001,000-0.55%3,600143億5681万-0.05%9.930.88
10/309951,0069941,005-0.2%2,200144億3582万+0.5%9.980.88
10/291,0001,0079981,007+0.7%1,000144億6454万+0.6%100.88
10/281,0001,0089911,000+1.27%3,600143億6400万-0.2%9.930.88
10/25983988983988+0.46%2,200141億8445万-1.45%9.810.87
10/24983983983983+0.36%400141億1981万-1.99%9.760.86
10/23980980980980+0.26%200140億6953万-2.44%9.730.86