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
03/312,1752,1752,1342,160+0.19%7,800226億1241万+3.35%14.420.84
03/302,1532,1962,1012,156-4.43%19,700225億7053万+3.06%14.40.84
03/272,2682,2842,1832,256-1.91%50,100236億1740万+7.79%15.070.88
03/262,2512,3002,1832,300+2.22%17,900240億7803万+10.1%15.360.89
03/252,2482,2502,2182,250+0.09%14,300235億5459万+7.97%15.030.87
03/242,2672,2672,1542,2480%10,800235億3366万+8.08%15.010.87
03/232,1162,2482,0652,248+6.84%14,500235億3366万+8.23%15.010.87
03/192,0572,1172,0572,104+2.28%9,200220億2616万+1.5%14.050.82
03/182,0212,0762,0122,057+1.78%8,400215億3413万-0.87%13.740.8
03/171,8982,0211,8812,021+4.28%16,200211億5726万-2.84%13.50.79
03/161,9001,9851,9001,938+2%10,700202億8835万-7.14%12.940.75
03/131,8991,9191,8551,900-3.06%17,800198億9054万-9.39%12.690.74
03/122,0002,0001,9531,960-2.24%11,500205億1867万-7.02%13.090.76
03/112,0172,0202,0052,005-0.59%6,400209億8976万-5.2%13.390.78
03/101,9512,0251,9502,017+1.51%11,900211億1538万-4.9%13.470.78
03/092,0102,0301,9851,987-2.5%19,100208億132万-6.63%13.270.77
03/062,0662,0662,0382,038-1.36%7,900213億3523万-4.59%13.610.79
03/052,0732,0802,0502,066-0.24%9,300216億2835万-3.55%13.80.8
03/042,0782,0962,0602,071-0.53%5,200216億8069万-3.54%13.830.8
03/032,0602,1422,0602,082+1.36%15,400217億9585万-3.25%13.90.81
03/022,0052,0682,0012,054+2.44%9,100215億273万-4.78%13.720.8
02/282,0502,0502,0002,005-4.52%14,100209億8976万-7.3%13.390.78
02/272,1422,1542,1002,100-1.64%9,100219億8429万-3.27%14.020.82
02/262,1002,1392,1002,135+1.67%9,400223億5069万-1.84%14.260.83
02/252,1002,1002,0622,100-4.24%19,700219億8429万-3.54%14.020.82
02/212,1842,2052,1842,193+0.6%2,800229億5788万+0.55%14.640.85
02/202,1802,1982,1782,180+0.88%4,600228億2178万-0.09%14.560.85
02/192,1802,1802,1602,161-0.87%3,600226億2288万-1.1%14.430.84
02/182,1582,2072,1582,180+1.07%7,200228億2178万-0.32%14.560.85
02/172,1482,1822,1482,1570%2,900225億8100万-1.46%14.40.84
02/142,1312,1572,1262,157+0.42%4,800225億8100万-1.6%14.40.84
02/132,1642,1652,1402,148-0.74%3,100224億8678万-2.1%14.340.83
02/122,1702,1702,1382,164-1.14%4,200226億5428万-1.46%14.450.84
02/102,1942,1942,1812,189+0.41%2,400229億1600万-0.41%14.620.85
02/072,1862,1872,1762,180-0.27%1,900228億2178万-0.86%14.560.85
02/062,1942,1942,1822,186+0.18%11,400228億8460万-0.68%14.60.85
02/052,1762,1862,1682,182+1.49%4,400228億4272万-0.91%14.570.85
02/042,1302,1522,1242,150+0.61%4,600225億772万-2.41%14.360.84
02/032,1892,1892,1332,137-2.38%6,400223億7163万-3.08%14.270.83
01/312,1882,1952,1772,189+0.05%1,000229億1600万-0.86%14.620.85
01/302,1852,2002,1782,188+0.14%5,700229億553万-0.95%14.610.85
01/292,1932,2062,1852,185-0.46%2,100228億7413万-1.13%14.590.85
01/282,2032,2092,1892,195-0.45%4,000229億7881万-0.72%14.660.85
01/272,1992,2092,1922,205+0.27%6,500230億8350万-0.32%14.720.86
01/242,2082,2132,1982,1990%2,700230億2069万-0.59%14.680.85
01/232,2072,2072,1992,199-0.63%1,400230億2069万-0.59%14.680.85
01/222,2052,2132,2012,213+0.64%1,600231億6725万0%14.780.86
01/212,1932,2102,1842,199-0.05%1,700230億2069万-0.63%14.680.85
01/202,1752,2072,1752,2000%4,700230億3116万-0.59%14.690.85
01/172,2152,2292,2002,200-0.68%1,900230億3116万-0.63%14.690.85
01/162,2192,2352,2152,215-1.03%3,200231億8819万+0.05%14.790.86
01/152,2342,2382,2112,238+0.77%4,500234億2897万+1.08%14.950.87
01/142,2282,2322,2212,221-0.31%2,300232億5100万+0.45%14.830.86
01/102,2372,2372,2282,228-0.58%700233億2428万+0.86%14.880.87
01/092,2202,2422,2082,241+2.38%4,700234億6037万+1.49%14.970.87
01/082,2042,2162,1892,189-1.4%3,300229億1600万-0.73%14.620.85
01/072,2112,2242,2002,220+1.14%2,800232億4053万+0.68%14.820.86
01/062,2112,2242,1922,195-1.22%3,600229億7881万-0.41%14.660.85
2019
12/302,2232,2282,2032,222-0.04%4,700232億6147万+0.86%14.840.86
12/272,2202,2262,2202,223+0.14%8,200232億7194万+1%14.840.86
12/262,2102,2202,2102,220+0.63%3,400232億4053万+0.95%14.820.86
12/252,2022,2102,2022,206-0.14%1,600230億9397万+0.36%14.730.86
12/242,2022,2092,2022,209+0.05%1,500231億2538万+0.55%14.750.86
12/232,2152,2152,2072,208-0.14%1,500231億1491万+0.55%14.740.86
12/202,2132,2172,1982,211-0.36%3,300231億4631万+0.73%14.760.86
12/192,2012,2192,2012,219+0.41%2,500232億3006万+1.09%14.820.86
12/182,1982,2102,1982,210+0.55%2,200231億3584万+0.78%14.760.86
12/172,2082,2082,1702,198-0.45%3,500230億1022万+0.27%14.680.85
12/162,2272,2272,1982,208-0.54%4,200231億1491万+0.73%14.740.86
12/132,2162,2302,2162,220+0.18%9,800232億4053万+1.28%14.820.86
12/122,2132,2202,2102,216+0.36%2,500231億9866万+1.14%14.80.86
12/112,2082,2142,2082,208+0.05%3,700231億1491万+0.87%14.740.86
12/102,2072,2132,2072,2070%2,000231億444万+0.82%14.740.86
12/092,2202,2202,2072,2070%3,200231億444万+0.87%14.740.86
12/062,2252,2272,2002,207-0.63%3,900231億444万+0.91%14.740.86
12/052,1842,2432,1792,221+2.49%10,200232億5100万+1.65%14.830.86
12/042,1592,1832,1572,167-0.14%2,200226億8569万-0.78%14.470.84
12/032,1812,1842,1702,170-0.73%2,100227億1710万-0.6%14.490.84
12/022,1822,1902,1812,186+0.18%2,300228億8460万+0.18%14.60.85
11/292,1802,1972,1802,182-0.41%2,300228億4272万+0.09%14.570.85
11/282,1812,1922,1712,191+0.46%3,800229億3694万+0.6%14.630.85
11/272,1882,1962,1812,181+0.18%2,600228億3225万+0.23%14.560.85
11/262,1932,1932,1772,1770%3,700227億9038万+0.14%14.540.85
11/252,1782,1882,1742,177+0.05%2,500227億9038万+0.23%14.540.85
11/222,1982,1982,1742,176-1%2,500227億7991万+0.23%14.530.85
11/212,1602,1982,1572,198+1.1%2,200230億1022万+1.34%14.680.85
11/202,1612,1792,1532,174-0.05%2,400227億5897万+0.32%14.520.84
11/192,1782,1852,1732,175-0.82%1,300227億6944万+0.51%14.520.84
11/182,1972,1972,1722,193-0.14%2,400229億5788万+1.43%14.640.85
11/152,1652,1962,1652,196+1.2%2,000229億8928万+1.67%14.660.85
11/142,1882,1952,1702,170-0.96%2,800227億1710万+0.6%14.490.84
11/132,1952,2002,1852,191-0.41%2,800229億3694万+1.67%14.630.85
11/122,1902,2002,1902,200+0.05%2,800230億3116万+2.28%14.690.85
11/112,1952,2002,1952,199+0.18%2,600230億2069万+2.37%14.680.85
11/082,2002,2002,1862,195+0.32%7,400229億7881万+2.28%14.660.85
11/072,1992,1992,1852,188-0.5%1,600229億553万+2.1%14.610.85
11/062,1852,2002,1852,199+0.64%4,300230億2069万+2.81%14.680.85
11/052,1712,2002,1712,185+0.69%7,100228億7413万+2.25%14.590.85
11/012,1682,1812,1592,170+0.09%5,200227億1710万+1.64%14.490.84
10/312,2002,2002,1622,168-1.45%3,900226億9616万+1.64%14.480.84