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
03/312,6802,7942,6172,707+3.48%105,100191億9208万-28.91%-20.77
03/302,6242,8082,5792,616-3.11%92,200185億4691万-33.74%-20.08
03/272,8882,9502,6062,700-3.16%132,500191億4246万-34.11%-20.72
03/263,0153,1552,7802,788-13.01%101,300197億6636万-34.48%-21.4
03/253,3253,4003,1253,205+7.08%138,800227億2280万-27.36%-24.6
03/242,7023,0102,6682,993+14.37%116,400212億1977万-34.39%-22.97
03/232,3412,6802,2542,617+10.84%110,200185億5243万-44.74%-20.08
03/192,7872,8502,2792,361-14.98%259,300167億3760万-52.1%-18.12
03/183,0203,0502,7552,777-5.32%101,700196億8670万-45.91%-21.31
03/172,7143,1202,6562,933+6.11%135,800207億9262万-44.97%-22.51
03/163,0103,1452,7502,764-7.06%135,600195億9454万-50.07%-21.21
03/132,9883,1302,7702,974-13.04%209,100210億8328万-48.29%-22.82
03/123,6703,8403,4003,420-8.56%162,100242億4506万-42.6%-26.24
03/114,0504,2203,7253,740-9%112,400265億1360万-39.13%-28.7
03/103,9104,1403,7754,110+3.27%146,500291億3661万-34.8%-31.54
03/094,2654,2753,9403,980-11.65%100,200282億1501万-38.32%-30.54
03/064,9304,9304,4804,505-9.72%94,900319億3684万-31.85%-34.57
03/055,2605,3304,9854,990-4.04%57,100353億7510万-26.16%-38.29
03/044,9805,2604,9605,200+2.77%58,200368億6384万-24.58%-39.9
03/035,5905,6205,0205,060-4.35%106,800358億7135万-27.88%-38.83
03/025,2405,4904,9605,290+9.64%163,500375億186万-26.02%-40.59
02/285,0305,2104,8004,825-8.62%140,600342億539万-33.71%-37.02
02/275,5005,5405,2405,280-3.83%104,700374億3097万-28.95%-40.52
02/265,8205,8805,4505,490-6.63%123,200389億1970万-27.39%-42.13
02/255,6905,9305,6905,880-5.01%91,800416億8449万-23.46%-45.12
02/216,3206,3306,1206,190-2.83%86,500438億8214万-20.46%-47.5
02/206,6506,7506,3606,370-3.92%90,900451億851万-19.06%-48.83
02/196,7106,8306,6306,630-1.19%62,900469億4968万-16.61%-50.82
02/186,9707,0606,6206,710-3.59%73,600475億1619万-16.37%-51.43
02/177,2607,2606,9506,960-5.18%69,600492億8654万-13.96%-53.35
02/147,4007,4807,3407,340-1.34%42,700519億7747万-9.88%-56.26
02/137,5307,5407,4307,440-0.8%42,600526億8561万-9.08%-57.03
02/127,6307,6807,4607,500-2.34%79,600531億1050万-8.8%-57.49
02/107,7907,8307,6607,680-4.95%83,400543億8515万-7%-58.87
02/078,2208,2208,0608,080-0.74%46,800572億1771万-2.46%-61.93
02/068,2108,2308,0908,1400%29,600576億4259万-1.96%-62.39
02/058,1608,3208,0908,140+0.99%47,400576億4259万-2.27%-62.39
02/047,8408,1207,7708,060+4%37,600570億7608万-3.47%-61.78
02/037,6307,8107,5507,750-1.15%49,900548億8085万-7.32%-59.4
01/317,8108,0207,8107,840-0.76%46,600555億1817万-6.56%-60.09
01/308,1308,1707,8607,900-3.66%69,900559億4306万-6.12%-60.55
01/298,4708,5208,2008,200-2.5%39,800580億6748万-2.77%-62.85
01/288,2708,4608,2308,410+2.19%30,200595億5457万-0.39%-64.46
01/278,2408,3308,2208,230-2.49%31,600582億7992万-2.49%-63.08
01/248,4808,5208,3008,440-0.47%31,100597億6701万-0.06%-64.69
01/238,6608,6708,4608,480-1.74%26,700600億5027万+0.39%-65
01/228,5808,7108,5508,630+1.05%31,600611億1248万+2.18%-66.15
01/218,5108,6008,4308,540+0.47%24,800604億4782万+1.15%-65.43
01/208,4508,6508,4208,500+1.19%48,200601億6470万+0.58%-65.12
01/178,3808,4708,2708,400+0.24%32,100594億5688万-0.72%-64.36
01/168,3808,4408,3508,380-0.24%14,300593億1531万-1.09%-64.2
01/158,4508,4508,3308,400-0.36%24,900594億5688万-0.92%-64.36
01/148,4608,5708,3508,430+0.96%28,700596億6922万-0.75%-64.59
01/108,3808,4108,2708,350-0.12%21,100591億297万-2.09%-63.97
01/098,4508,5108,3508,360+0.84%29,500591億7375万-2.44%-64.05
01/088,4008,4608,1908,290-2.13%36,800586億7827万-3.72%-63.51
01/078,4208,5408,3608,470+1.44%25,700599億5235万-2.19%-64.89
01/068,2408,4308,0308,350+0.24%33,600591億297万-4.13%-63.97
2019
12/308,4508,4908,3308,330-2.57%45,400589億6140万-4.72%-63.82
12/278,8208,8208,5508,550-2.73%42,400605億1861万-2.72%-65.51
12/268,7708,9808,7408,790+1.38%71,400622億1737万-0.43%-67.35
12/258,4508,6808,3808,670+3.71%36,400613億6799万-2.1%-66.43
12/248,4008,4408,3208,360-1.07%21,700591億7375万-5.8%-64.05
12/238,4308,4808,3608,450-0.12%17,200597億9389万-4.93%-64.72
12/208,3608,6008,3108,460+0.95%35,400598億6465万-4.89%-64.8
12/198,4008,4808,3108,380-0.59%32,100592億9855万-5.68%-64.19
12/188,4508,5908,4108,430+1.08%29,700596億5236万-5.11%-64.57
12/178,4408,4408,3208,340-0.12%24,200590億1550万-6.02%-63.88
12/168,4808,5708,3408,350-1.53%27,400590億8627万-5.89%-63.96
12/138,5508,6208,4808,480+0.24%25,200600億617万-4.36%-64.95
12/128,5708,6008,4508,460-1.05%29,700598億6465万-4.78%-64.8
12/118,7508,7908,5508,550-2.29%44,900605億151万-3.78%-65.49
12/108,7008,8708,6508,750+0.11%29,400619億1675万-1.42%-67.02
12/098,7108,8208,6508,740+0.69%22,900618億4598万-1.4%-66.94
12/068,6208,7908,5208,680+1.64%36,800614億2141万-1.9%-66.48
12/058,8508,9308,4208,540-2.84%74,900604億3074万-3.27%-65.41
12/049,2009,2108,6208,790-5.18%118,900621億9979万-0.28%-67.33
12/039,2909,4209,2609,270-1.17%38,400655億9637万+5.35%-71
12/029,3809,5609,3609,3800%47,800663億7475万+7.05%-71.85
11/299,5509,5709,3009,380-1.88%56,400663億7475万+7.62%-71.85
11/289,7709,8109,4809,560-1.65%68,800676億4847万+10.2%-73.22
11/279,2009,7809,2009,720+6%127,200687億8066万+12.55%-74.45
11/269,4309,6609,0709,170-3.17%76,200648億8875万+6.95%-70.24
11/259,5909,7909,3909,470-0.73%88,600670億1161万+10.97%-72.53
11/229,5009,6009,2909,540+0.63%91,600675億694万+12.47%-73.07
11/219,2409,4809,0009,480+3.72%111,700670億5393万+12.44%-72.58
11/208,6809,1508,6509,140+5.18%84,300646億4904万+8.99%-69.98
11/198,8709,0108,6408,690+0.7%74,300614億6610万+4.05%-66.53
11/188,2008,6608,1508,630+5.24%67,200610億4171万+3.44%-66.07
11/158,2808,3008,1808,200-2.03%17,800580億24万-1.74%-62.78
11/148,2608,3808,0608,370+2.45%34,500592億268万-0.08%-64.08
11/138,4008,4008,1308,170-1.8%29,500577億8804万-2.84%-62.55
11/128,1908,3908,0508,320+1.59%53,100588億4902万-1.61%-63.7
11/117,4308,3007,4308,190-8.29%268,200579億2950万-3.6%-62.7
11/088,5008,9508,3608,930+5.18%123,900631億6367万+4.49%-68.37
11/078,2908,5508,2108,490+2.29%52,400600億5146万-0.78%-65
11/068,4508,4808,2808,300-1.78%43,100587億756万-3.91%-63.55
11/058,4808,4908,3408,450+1.32%35,100597億6854万-3.03%-64.69
11/018,1908,4108,1708,340+1.71%33,800589億9048万-4.9%-63.85
10/318,2008,2308,1508,2000%19,200580億24万-6.9%-62.78