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
03/06966971940944-4.45%39,40066億5935万-18.76%-1.34
03/051,0021,012988988-1.3%30,80069億6974万-15.99%-1.4
03/041,0001,0269931,001-0.3%37,40070億6145万-15.81%-1.42
03/031,0491,0601,0041,004-1.47%27,70070億8261万-16.47%-1.43
03/029991,0509981,019+2.31%39,10071億8843万-16.2%-1.45
02/281,0571,063984996-9.7%68,60070億2618万-19.02%-1.41
02/271,1511,1551,1021,103-5.97%27,70077億8100万-11.48%-1.57
02/261,1701,1851,1351,173-0.09%31,50082億7481万-6.76%-1.67
02/251,1801,1881,1651,174-5.09%35,50082億8186万-7.34%-1.67
02/211,2011,2381,2011,237+2.15%21,20087億2629万-2.98%-1.76
02/201,2381,2431,2071,211-1.22%20,90085億4287万-5.39%-1.72
02/191,2141,2261,2141,226+2.08%20,50086億4869万-4.81%-1.74
02/181,1771,2131,1701,201+1.78%42,00084億7233万-7.26%-1.71
02/171,1931,2011,1801,180-1.83%27,60083億2419万-9.37%-1.68
02/141,1971,2091,1871,202+0.42%20,70084億7938万-8.17%-1.71
02/131,1981,2001,1861,197-0.17%14,50084億4411万-8.9%-1.7
02/121,2241,2241,1911,199-2.12%20,70084億5822万-9.17%-1.7
02/101,2251,2291,2011,225-0.08%21,00086億4164万-7.62%-1.74
02/071,2401,2441,2231,226-0.89%16,10086億4869万-7.89%-1.74
02/061,2251,2441,2211,237+0.98%22,00087億2629万-7.55%-1.76
02/051,2231,2361,2101,225+0.16%22,80086億4164万-8.85%-1.74
02/041,2291,2291,2011,223-0.57%17,50086億2753万-9.41%-1.74
02/031,1801,2681,1761,230-6.25%49,80086億7691万-9.23%-1.75
01/311,3101,3321,3081,312+0.15%19,80092億5537万-3.53%-1.86
01/301,3151,3191,2941,310+0.38%20,50092億4126万-3.75%-1.86
01/291,3151,3201,2921,305-0.68%18,10092億599万-4.11%-1.85
01/281,2911,3231,2871,314+0.23%28,30092億6948万-3.52%-1.87
01/271,3301,3331,3101,311-3.25%35,80092億4831万-3.82%-1.86
01/241,3781,3801,3441,355-1.67%18,30095億5871万-0.59%-1.93
01/231,4001,4051,3711,378-1.43%30,70097億2096万+1.1%-1.96
01/221,4041,4101,3961,398-0.07%7,20098億6205万+2.79%-1.99
01/211,3961,4071,3851,399+0.65%12,10098億6910万+3.1%-1.99
01/201,3901,4071,3881,390+0.58%11,70098億561万+2.66%-1.97
01/171,3791,4021,3711,382+0.44%18,70097億4918万+2.22%-1.96
01/161,3971,3991,3721,376-1.43%12,20097億685万+1.85%-1.95
01/151,4111,4111,3861,396-0.57%17,50098億4794万+3.41%-1.98
01/141,3951,4071,3791,404+1.89%29,90099億437万+4.15%-1.99
01/101,3591,3851,3551,378+2.07%22,80097億2096万+2.45%-1.96
01/091,3561,3581,3391,350+0.67%23,30095億2344万+0.52%-1.92
01/081,3451,3601,3211,341-0.52%25,80094億5995万-0.15%-1.91
01/071,3351,3601,3351,348+1.2%13,90095億933万+0.45%-1.92
01/061,3481,3481,3181,332-2.06%34,40093億9646万-0.75%-1.89
2019
12/301,3911,3911,3561,360-2.65%22,00095億9398万+1.34%-1.93
12/271,3931,4241,3911,397+0.65%40,20098億5499万+4.1%-1.98
12/261,3851,3921,3751,388+0.87%22,00097億9150万+3.58%-1.97
12/251,3571,3901,3571,376+1.55%33,20097億685万+2.84%-1.95
12/241,3541,3601,3441,355+0.82%11,30095億5871万+1.42%-1.93
12/231,3431,3571,3421,344+0.98%21,40094億8111万+0.67%-1.91
12/201,3331,3381,3171,331+0.3%18,20093億8940万-0.22%-1.89
12/191,3181,3331,3181,327+0.38%14,30093億6118万-0.45%-1.89
12/181,3391,3451,3161,322-1.86%18,60093億2591万-0.75%-1.88
12/171,3231,3521,3181,347+2.67%25,10095億227万+0.82%-1.91
12/161,3441,3631,3121,312-2.31%33,20092億5537万-2.16%-1.86
12/131,3301,3481,3211,343+2.75%36,50094億7405万-0.3%-1.91
12/121,3011,3251,3011,307-1.21%32,40092億2010万-3.26%-1.86
12/111,3351,3481,3171,323-0.45%10,50093億3297万-2.43%-1.88
12/101,3411,3451,3251,329-0.52%15,40093億7529万-2.42%-1.89
12/091,3551,3601,3361,336-1.18%22,70094億2467万-2.27%-1.9
12/061,3441,3591,3441,352+0.67%7,60095億3754万-1.46%-1.92
12/051,3521,3541,3351,343-0.52%7,50094億7405万-2.33%-1.91
12/041,3401,3621,3221,350+0.9%14,20095億2344万-1.96%-1.92
12/031,3291,3461,3101,338+0.53%9,10094億3878万-2.97%-1.9
12/021,3401,3501,3231,331-0.15%17,90093億8940万-3.69%-1.89
11/291,3321,3381,3211,333+0.6%9,50094億351万-3.82%-1.89
11/281,3431,3431,3181,325-1.56%14,40093億4708万-4.61%-1.88
11/271,3401,3531,3341,346+0.67%10,80094億9522万-3.37%-1.91
11/261,3601,3631,3341,337-1.55%17,50094億3173万-4.16%-1.9
11/251,3711,3711,3551,358+0.07%16,00095億7987万-2.58%-1.93
11/221,3331,3701,3311,357+1.8%20,60095億7282万-2.51%-1.93
11/211,3281,3501,3061,333+0.38%21,00094億351万-4.1%-1.89
11/201,3351,3461,3221,328-0.52%18,00093億6824万-4.46%-1.89
11/191,3171,3351,3081,335+2.06%22,20094億1762万-3.89%-1.9
11/181,2981,3211,2731,308+0.38%53,30092億2715万-5.76%-1.86
11/151,2961,3371,2961,303+0.31%46,60091億9188万-6.19%-1.85
11/141,4551,4551,2841,299-9.54%143,30091億6366万-6.55%-1.85
11/131,4711,4711,4181,436-2.38%24,000101億3011万+3.24%-2.04
11/121,4521,4891,4521,471+1.31%18,700103億7702万+6.06%-2.09
11/111,4371,4621,4311,452+1.04%13,100102億4298万+4.99%-2.06
11/081,4561,4591,4281,437-0.21%15,500101億3717万+4.06%-2.04
11/071,4571,4621,4341,440-1.64%9,200101億5833万+4.27%-2.05
11/061,4571,4681,4451,464+0.48%8,800103億2764万+6.09%-2.08
11/051,4741,4741,4501,457-0.27%14,600102億7826万+5.73%-2.07
11/011,4261,4611,4261,461+2.1%23,300103億647万+5.87%-2.08
10/311,4001,4381,4001,431+2.21%21,800100億9484万+3.62%-2.03
10/301,3991,4031,3731,400-0.21%29,20098億7616万+1.3%-1.99
10/291,4061,4121,4011,403-0.21%22,50098億9732万+1.45%-1.99
10/281,4251,4281,3981,406-1.33%32,10099億1848万+1.66%-2
10/251,4201,4371,4101,425+0.92%28,800100億5252万+3.11%-2.02
10/241,4321,4481,4021,412-1.6%26,10099億6081万+2.32%-2.01
10/231,3981,4391,3891,435+4.06%63,800101億2306万+4.14%-2.04
10/211,3191,3821,3061,379+5.27%52,70097億2801万+0.22%-1.96
10/181,3151,3251,3001,310-0.08%21,70092億4126万-4.66%-1.86
10/171,3151,3231,3061,311-0.61%25,30092億4831万-4.52%-1.86
10/161,3251,3401,3081,319-0.45%42,50093億475万-3.93%-1.87
10/151,3101,3311,3031,325+1.92%54,90093億4708万-3.43%-1.88
10/111,3201,3331,2951,300-1.07%29,70091億7072万-5.18%-1.85
10/101,3301,3301,3001,314-0.83%39,30092億6948万-4.09%-1.87
10/091,3391,3471,3121,325-0.9%34,60093億4708万-3.21%-1.88
10/081,3241,3431,3191,337+0.98%33,30094億3173万-2.34%-1.9
10/071,3401,3471,3171,324-1.12%29,80093億4002万-3.22%-1.88