株価チャート

2019/10/31～2020/03/31

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
2020
03/31973979948958-2.64%21,50097億4458万-4.3%44.760.63
03/30986986948984-7.61%95,800100億905万-2.28%45.980.65
03/271,0351,0651,0081,065+4.51%98,400108億3296万+5.13%49.760.7
03/261,0021,0199701,019+1.7%46,800103億6506万+0.39%47.610.67
03/259831,0029671,002+3.83%28,100101億9214万-1.67%46.820.66
03/24950971941965+4.1%18,00098億1578万-5.85%45.090.63
03/23886929872927+1.2%86,70094億2925万-10.17%43.310.61
03/19964971896916-3.48%61,50093億1736万-12.01%42.80.6
03/18969992941949-1.96%31,00096億5303万-9.71%44.340.62
03/17897976889968+7.56%39,20098億4630万-8.59%45.230.64
03/16900930896900+0.78%58,80091億5462万-15.65%42.050.59
03/13888910851893-2.72%56,80090億8341万-17.24%41.730.59
03/12942967915918-4.08%31,30093億3771万-15.78%42.890.6
03/11960993952957-1.14%52,10097億3441万-12.92%44.720.63
03/10924979900968+0.41%58,70098億4630万-12.56%45.230.64
03/09980987955964-4.55%64,20098億561万-13.46%45.040.63
03/061,0631,0701,0101,010-6.13%30,500102億7351万-9.9%47.190.66
03/051,0831,0871,0701,076+0.94%19,900109億4485万-4.61%50.280.71
03/041,0701,0791,0611,066-0.47%9,500108億4313万-5.91%49.810.7
03/031,1351,1381,0711,071-4.72%27,200108億9399万-5.8%50.040.7
03/021,0511,1241,0511,124+6.95%52,200114億3310万-1.58%52.520.74
02/281,0601,0871,0481,051-2.69%47,300106億9056万-8.29%49.110.69
02/271,1051,1091,0801,080-1.73%37,800109億8554万-6.41%50.460.71
02/261,0831,1071,0801,099+1.2%17,900111億7880万-5.18%51.350.72
02/251,0801,1041,0801,086-3.81%29,200110億4657万-6.7%50.740.71
02/211,1201,1341,1191,129+0.71%8,400114億8396万-3.34%52.750.74
02/201,1221,1361,1191,1210%5,900114億258万-4.27%52.380.74
02/191,1141,1311,1121,121+0.63%10,500114億258万-4.51%52.380.74
02/181,1361,1451,1091,114-2.45%15,500113億3138万-5.43%52.050.73
02/171,1451,1461,1291,142-0.17%19,700116億1619万-3.63%53.360.75
02/141,1201,1451,1201,144-0.78%20,600116億3653万-3.78%53.450.75
02/131,1621,1621,1501,153-0.69%7,100117億2808万-3.27%53.870.76
02/121,1651,1681,1571,161-0.34%5,100118億945万-2.85%54.250.76
02/101,1721,1731,1591,165-0.6%8,600118億5014万-2.43%54.430.76
02/071,1901,1901,1721,172-1.26%8,600119億2134万-1.76%54.760.77
02/061,1661,1891,1661,187+2.24%12,600120億7392万-0.42%55.460.78
02/051,1501,1691,1491,161+0.96%10,900118億945万-2.44%54.250.76
02/041,1601,1601,1401,150-0.61%24,100116億9757万-3.28%53.730.75
02/031,1361,1751,1131,157+0.09%22,700117億6877万-2.53%54.060.76
01/311,1451,1691,1331,156+1.4%18,300117億5860万-2.53%54.010.76
01/301,1771,1771,1301,140-3.14%30,100115億9585万-3.8%53.270.75
01/291,1871,1921,1731,177-0.84%5,600119億7220万-0.59%550.77
01/281,1511,1891,1491,187+0.85%12,500120億7392万+0.42%55.460.78
01/271,2051,2051,1691,177-2.4%20,700119億7220万-0.25%550.77
01/241,2201,2221,2061,206-1.31%8,400122億6719万+2.46%56.350.79
01/231,2211,2291,2211,222-0.81%7,800124億2993万+4.09%57.10.8
01/221,2191,2351,2091,232+0.98%12,100125億3165万+5.39%57.570.81
01/211,2291,2351,2201,220-0.25%11,700124億959万+4.81%570.8
01/201,1971,2271,1971,223+2.34%16,900124億4011万+5.52%57.140.8
01/171,1951,2011,1891,195+0.42%21,300121億5530万+3.46%55.840.78
01/161,1891,2011,1891,190-0.25%18,100121億444万+3.39%55.60.78
01/151,2131,2141,1911,193-1.97%47,800121億3495万+4.01%55.740.78
01/141,2811,2821,2121,217-5.37%43,300123億7908万+6.47%56.860.8
01/101,2461,3061,2411,286+3.21%31,700130億8093万+13.01%60.090.84
01/091,2241,2551,2221,246+1.96%24,800126億7406万+10.27%58.220.82
01/081,2001,2231,1751,222-0.08%29,400124億2993万+8.72%57.10.8
01/071,1471,3491,1431,223+7.66%65,900124億4011万+9.29%57.140.8
01/061,1461,1461,1361,136-0.96%9,100115億5516万+1.97%53.080.75
2019
12/301,1501,1501,1401,147-0.26%6,700116億6705万+3.05%53.590.75
12/271,1431,1501,1401,150+1.05%6,000116億9757万+3.51%53.730.75
12/261,1341,1381,1281,138+0.89%14,200115億7550万+2.61%53.170.75
12/251,1121,1281,1121,128+0.98%6,600114億7379万+1.9%52.710.74
12/241,1281,1291,1171,117-0.71%10,500113億6190万+0.99%52.190.73
12/231,1301,1301,1191,125+0.18%7,300114億4327万+1.72%52.570.74
12/201,1271,1271,1211,123-0.35%7,500114億2293万+1.63%52.470.74
12/191,1281,1281,1231,127+0.18%5,800114億6361万+2.08%52.660.74
12/181,1331,1331,1231,125-0.53%7,400114億4327万+2.09%52.570.74
12/171,1121,1311,1121,131+1.89%11,800115億430万+2.63%52.850.74
12/161,1201,1201,1051,110-0.89%9,300112億9069万+0.82%51.860.73
12/131,1081,1251,1071,120+1.54%14,800113億9241万+1.63%52.330.73
12/121,1091,1091,1021,103+0.36%4,900112億1949万+0.09%51.540.72
12/111,1101,1101,0991,099-0.45%7,800111億7880万-0.27%51.350.72
12/101,1091,1091,1031,104-0.45%4,800112億2966万+0.09%51.580.72
12/091,1081,1111,1071,109+0.82%3,500112億8052万+0.36%51.820.73
12/061,1001,1041,0991,100-0.18%4,200111億8898万-0.54%51.40.72
12/051,0981,1101,0911,102+0.64%16,100112億932万-0.54%51.490.72
12/041,0831,0981,0801,095+1.01%7,500111億3812万-1.26%51.160.72
12/031,0841,0941,0811,084-0.82%7,500110億2623万-2.34%50.650.71
12/021,0961,0991,0911,093-0.64%7,400111億1777万-1.71%51.070.72
11/291,0901,1001,0901,100+1.1%3,600111億8898万-1.17%51.40.72
11/281,1031,1031,0881,088-0.82%4,800110億6691万-2.25%50.840.71
11/271,1021,1041,0961,097-0.45%5,600111億5846万-1.61%51.260.72
11/261,1011,1111,0951,102+0.36%6,700112億932万-1.17%51.490.72
11/251,1061,1091,0941,098-0.63%3,700111億6863万-1.7%51.30.72
11/221,0931,1091,0931,105+1.1%4,000112億3983万-1.16%51.630.72
11/211,1051,1051,0871,093-0.82%4,100111億1777万-2.24%51.070.72
11/201,1061,1101,0901,102-0.27%5,300112億932万-1.52%51.490.72
11/191,1101,1101,1021,105-0.18%3,300112億3983万-1.34%51.630.72
11/181,1001,1121,1001,107+0.73%6,300112億6018万-1.16%51.720.73
11/151,0841,0991,0831,099+1.2%9,100111億7880万-1.88%51.350.72
11/141,1051,1051,0801,086-2.25%15,900110億4657万-3.12%50.740.71
11/131,1141,1141,1111,111-0.45%4,000113億86万-1.07%51.910.73
11/121,1201,1201,1121,116-0.71%6,600113億5172万-0.62%52.150.73
11/111,1231,1251,1181,124+0.18%7,500114億3310万+0.09%52.520.74
11/081,1141,1271,1141,122+0.9%8,400114億1275万-0.09%52.430.74
11/071,1031,1151,1031,112-0.98%9,700113億1104万-0.98%51.960.73
11/061,1221,1281,1131,123-2.26%19,700114億2293万0%52.470.74
11/051,1501,1581,1451,149+0.61%15,600116億8739万+2.32%53.690.75
11/011,1461,1501,1201,142+0.18%11,600116億1619万+1.78%53.360.75
10/311,1361,1501,1361,140+0.71%11,300115億9585万+1.6%53.270.75