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
03/311,5591,5591,4771,497-3.04%20,600253億8912万-9.16%6.940.37
03/301,5451,5551,4771,544-3.56%31,500261億8624万-7.77%7.160.39
03/271,5841,6011,5511,601+4.78%67,700271億5296万-5.77%7.420.4
03/261,5351,5351,4701,528-0.46%33,000259億1488万-11.21%7.080.38
03/251,5421,5421,4701,535+3.86%32,200260億3360万-12.14%7.110.38
03/241,4501,4971,4411,478+3.5%35,700250億6688万-16.64%6.850.37
03/231,3541,4401,3281,428+5.47%43,300242億1888万-20.75%6.620.36
03/191,4011,4261,3521,354-0.44%35,600229億6384万-26.17%6.280.34
03/181,4341,4461,3601,360-3.13%35,600230億6560万-27.19%6.30.34
03/171,3071,4171,2951,404+2.11%69,600238億1184万-26.22%6.510.35
03/161,4261,4381,3711,375-1.5%42,000233億2000万-29.01%6.370.34
03/131,3811,4391,3661,396-7.61%52,400236億7616万-29.24%6.470.35
03/121,5761,5761,5111,511-6.5%41,100256億2656万-24.71%70.38
03/111,6251,6701,6151,616+1.19%42,700274億736万-20.59%7.490.4
03/101,5881,6071,5431,597-1.9%70,500270億8512万-22.4%7.40.4
03/091,6831,7111,6121,628-7.6%46,200276億1088万-21.81%7.550.41
03/061,8291,8291,7591,762-4.55%30,600298億8352万-16.25%8.170.44
03/051,8761,8861,8461,846-1.55%30,700313億816万-13.01%8.560.46
03/041,9011,9051,8751,875-1.37%16,500318億-12.22%8.690.47
03/031,9611,9891,8951,901-2.11%24,100322億4096万-11.62%8.810.48
03/021,8801,9611,8751,942+2.05%22,100329億3632万-10.34%90.49
02/281,9601,9691,9001,903-4.8%36,000322億7488万-12.75%8.820.48
02/272,0682,0701,9941,999-3.38%36,900339億304万-9.05%9.260.5
02/262,0512,0792,0292,069+0.58%21,300350億9024万-6.42%9.590.52
02/252,1202,1202,0562,057-4.28%43,400348億8672万-7.38%9.530.52
02/212,1452,1652,1412,1490%16,100364億4704万-3.68%9.960.54
02/202,1612,1872,1462,149-0.51%12,100364億4704万-3.98%9.960.54
02/192,1712,1862,1602,160-0.41%16,700366億3360万-3.79%10.010.54
02/182,1892,1932,1632,169-0.78%13,300367億8624万-3.64%10.050.54
02/172,1972,1992,1752,186-1.04%10,300370億7456万-3.15%10.130.55
02/142,2272,2332,1822,209-0.63%20,100374億6464万-2.34%10.240.55
02/132,2122,2572,2092,223+0.5%27,800377億208万-1.9%10.30.56
02/122,2502,2502,2122,212-1.25%17,300375億1552万-2.64%10.250.55
02/102,2432,2572,2322,240-0.93%13,100379億9040万-1.62%10.380.56
02/072,2752,2782,2412,261-0.57%9,800383億4656万-0.92%10.480.57
02/062,2552,2892,2552,274+1.79%19,200385億6704万-0.57%10.540.57
02/052,2162,2522,2162,234+1.04%14,100378億8864万-2.49%10.350.56
02/042,1932,2112,1912,211+0.82%8,700374億9856万-3.66%10.250.55
02/032,1602,2022,1602,193+0.09%19,300371億9328万-4.65%10.160.55
01/312,1772,2092,1772,191+0.55%16,300371億5936万-5.03%10.150.55
01/302,2102,2112,1702,179-1.4%28,100369億5584万-5.92%10.10.55
01/292,1962,2212,1862,210+0.36%23,400374億8160万-4.95%10.240.55
01/282,2232,2282,1962,202-1.7%39,300373億4592万-5.66%10.210.55
01/272,2722,2722,2332,240-1.8%48,100379億9040万-4.44%10.380.56
01/242,3242,3242,2792,281-1.85%24,700386億8576万-3.02%10.570.57
01/232,3202,3342,3142,324+0.3%11,300394億1504万-1.53%10.770.58
01/222,3222,3412,3172,317-0.69%15,200392億9632万-2.03%10.740.58
01/212,3242,3392,3222,333+0.65%10,000395億6768万-1.56%10.810.58
01/202,3102,3322,3102,318+0.22%9,900393億1328万-2.44%10.740.58
01/172,3272,3302,3132,313-0.34%9,700392億2848万-2.77%10.720.58
01/162,3252,3302,3132,321+0.13%10,900393億6416万-2.48%10.760.58
01/152,2932,3232,2932,318+0.35%26,500393億1328万-2.73%10.740.58
01/142,3132,3152,2982,310-0.17%25,700391億7760万-3.19%10.710.58
01/102,3232,3232,3092,314-0.39%10,900392億4544万-3.14%10.720.58
01/092,3222,3412,3102,323+0.78%20,200393億9808万-2.84%10.770.58
01/082,3542,3542,3022,305-2.91%26,300390億9280万-3.72%10.680.58
01/072,3212,3772,3212,374+1.98%15,700402億6304万-0.92%110.59
01/062,3402,3402,3152,328-2.47%27,500394億8288万-2.8%10.790.58
2019
12/302,3962,3992,3672,387+0.04%8,200404億8352万-0.33%11.060.6
12/272,3712,3912,3662,386+1.4%12,300404億6656万-0.33%11.060.6
12/262,3312,3532,3252,353+0.56%26,900399億688万-1.63%10.910.59
12/252,3402,3572,3312,340-0.09%14,800396億8640万-2.17%10.850.59
12/242,3712,3752,3352,342-1.43%25,100397億2032万-2.17%10.850.59
12/232,3962,4002,3752,376-0.96%16,900402億9696万-0.88%11.010.6
12/202,4162,4162,3892,399-0.7%24,000406億8704万-0.04%11.120.6
12/192,4332,4502,4102,416-0.7%7,700409億7536万+0.5%11.20.61
12/182,4302,4582,4172,433-0.33%11,200412億6368万+1.12%11.280.61
12/172,4542,4602,4312,441-0.49%17,500413億9936万+1.41%11.310.61
12/162,4802,4842,4492,453-0.69%10,400416億288万+1.74%11.370.61
12/132,4952,5262,4622,470+0.9%37,000418億9120万+2.28%11.450.62
12/122,4392,4692,4392,448+0.37%11,000415億1808万+1.32%11.350.61
12/112,4882,4882,4352,439-1.69%11,800413億6544万+0.91%11.30.61
12/102,4482,4852,4232,481+3.59%61,000420億7776万+2.61%11.50.62
12/092,3742,3962,3722,395+1.48%17,700406億1920万-0.91%11.10.6
12/062,3982,4002,3542,360-1.46%22,800400億2560万-2.4%10.940.59
12/052,3942,4122,3702,395+0.17%37,200406億1920万-1.07%11.10.6
12/042,3532,3922,3382,391+0.84%20,400405億5136万-1.36%11.080.6
12/032,3562,3912,3452,371-0.34%21,400402億1216万-2.19%10.990.59
12/022,3772,3842,3602,379+0.08%24,800403億4784万-1.86%11.030.6
11/292,3402,3772,3402,377+0.93%30,000403億1392万-1.9%11.020.6
11/282,3642,3642,3392,355-0.38%14,800399億4080万-2.85%10.910.59
11/272,3422,3802,3402,364+1.46%18,400400億9344万-2.43%10.960.59
11/262,3712,3752,3272,330-0.85%23,100395億1680万-3.8%10.80.58
11/252,3752,3772,3452,350-0.13%16,100398億5600万-3.01%10.890.59
11/222,3512,3712,3502,353+0.09%8,200399億688万-2.89%10.910.59
11/212,3682,3962,3262,351-1.67%23,400398億7296万-2.97%10.90.59
11/202,3972,4162,3852,391-0.83%9,300405億5136万-1.4%11.080.6
11/192,4402,4512,4102,411-1.19%8,700408億9056万-0.5%11.170.6
11/182,4722,4802,4362,440-2.17%16,300413億8240万+0.83%11.310.61
11/152,5142,5442,4792,494+0.36%25,600422億9824万+3.19%11.560.62
11/142,4462,5052,4322,485+0.98%35,700421億4560万+3.03%11.520.62
11/132,5432,5432,4232,461-3.22%30,800417億3856万+2.29%11.410.62
11/122,5402,5442,5192,543+0.12%17,300431億2928万+5.87%11.790.64
11/112,4952,5462,4852,540+1.93%25,000430億7840万+6.05%11.770.64
11/082,4772,5092,4772,492+0.61%36,700422億6432万+4.22%11.550.62
11/072,4762,4932,4602,477+0.28%26,300420億992万+3.68%11.480.62
11/062,4452,4762,4452,470+0.65%17,900418億9120万+3.48%11.450.62
11/052,4502,4702,4282,454+1.83%32,600416億1984万+2.81%11.370.61
11/012,4362,4452,4082,410-1.63%15,000408億7360万+0.84%11.170.6
10/312,4092,4512,4092,4500%16,000415億5200万+2.34%11.360.61