株価チャート

2019/10/03～2020/03/04

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
03/042,2512,2702,2502,250-1.23%3,80096億3270万-6.76%-1.18
03/032,2602,2992,2602,278+5.46%4,90097億5257万-5.95%-1.19
03/022,0492,1602,0492,160+3.65%9,90092億4739万-11.15%-1.13
02/282,2262,2772,0842,084-9.63%11,30089億2202万-14.76%-1.09
02/272,3752,4252,3062,306-2.82%7,80098億7244万-6.34%-1.21
02/262,4042,4042,3732,373-1.94%5,000101億5928万-3.97%-1.24
02/252,4302,4442,4002,420-0.74%5,100103億6050万-2.3%-1.27
02/212,4552,4572,4332,438-0.69%2,700104億3756万-1.73%-1.28
02/202,4892,4892,4552,455-0.2%700105億1034万-1.17%-1.28
02/192,4542,4602,4532,460-0.16%2,000105億3175万-1.05%-1.29
02/182,4842,4882,4532,464-0.81%1,900105億4887万-0.96%-1.29
02/172,4902,4992,4842,484-0.24%2,300106億3450万-0.2%-1.3
02/142,4892,4912,4782,490+0.48%2,100106億6018万+0.08%-1.3
02/132,4762,4812,4762,478+0.08%2,300106億881万-0.36%-1.3
02/122,4772,4802,4762,4760%1,900106億25万-0.44%-1.3
02/102,4662,4802,4662,476+0.41%2,000106億25万-0.4%-1.3
02/072,4722,4842,4662,466-0.24%1,700105億5743万-0.8%-1.29
02/062,4772,4802,4722,472+0.16%2,300105億8312万-0.64%-1.29
02/052,4522,4692,4522,468+0.65%1,100105億6600万-0.84%-1.29
02/042,4702,4702,4522,452+0.41%500104億9750万-1.53%-1.28
02/032,4262,4462,4132,442-1.37%4,000104億5469万-2.01%-1.28
01/312,4952,4952,4702,476-0.68%2,600106億25万-0.72%-1.3
01/302,4972,4972,4702,493+0.48%3,700106億7303万-0.08%-1.3
01/292,4992,5002,4732,481-0.08%2,500106億2165万-0.6%-1.3
01/282,4812,4962,4702,4830%3,100106億3021万-0.56%-1.3
01/272,4982,4982,4822,483-0.72%2,400106億3021万-0.6%-1.3
01/242,5202,5202,5012,501-0.36%1,100107億728万+0.08%-1.31
01/232,5152,5152,5102,510-0.16%1,100107億4581万+0.44%-1.31
01/222,5122,5192,5102,514-0.32%1,400107億6293万+0.6%-1.31
01/212,5202,5482,5122,522-0.08%1,700107億9718万+0.92%-1.32
01/202,5102,5242,5102,524+0.44%1,600108億574万+1%-1.32
01/172,5192,5192,5132,5130%2,100107億5865万+0.56%-1.31
01/162,5102,5192,5102,513+0.12%1,000107億5865万+0.56%-1.31
01/152,5102,5202,5102,5100%1,700107億4581万+0.44%-1.31
01/142,4902,5102,4902,510+1.13%1,600107億4581万+0.44%-1.31
01/102,4842,4912,4802,482+0.4%1,100106億2593万-0.68%-1.3
01/092,4562,4812,4562,472+0.53%2,200105億8312万-1.12%-1.29
01/082,4582,4762,4552,459-0.32%2,600105億2747万-1.72%-1.29
01/072,4592,4792,4592,467+0.33%2,600105億6172万-1.52%-1.29
01/062,4612,4762,4592,459-1.01%3,300105億2747万-1.95%-1.29
2019
12/302,4782,5032,4782,484-0.8%1,800106億3450万-1.08%-1.3
12/272,4962,5042,4782,504+0.32%2,900107億2012万-0.32%-1.31
12/262,4912,4962,4892,496+0.2%4,000106億8587万-0.64%-1.31
12/252,4992,4992,4912,491-0.36%2,200106億6446万-0.88%-1.3
12/242,5052,5052,5002,500-0.2%3,400107億300万-0.56%-1.31
12/232,5102,5102,5052,505-0.16%2,400107億2440万-0.36%-1.31
12/202,5062,5132,5022,509+0.16%2,300107億4153万-0.24%-1.31
12/192,5012,5062,5012,5050%2,400107億2440万-0.4%-1.31
12/182,5012,5092,5012,505-0.16%2,400107億2440万-0.44%-1.31
12/172,5172,5172,5012,509-0.12%2,200107億4153万-0.32%-1.31
12/162,5042,5172,5022,512+0.32%1,800107億5437万-0.24%-1.31
12/132,5282,5282,5042,504-0.24%5,200107億2012万-0.56%-1.31
12/122,5152,5222,5102,510-0.2%1,800107億4581万-0.32%-1.31
12/112,5232,5302,5152,515-0.32%3,200107億6721万-0.12%-1.32
12/102,5232,5302,5232,5230%6,100108億146万+0.24%-1.32
12/092,5162,5232,5102,523+0.72%2,200108億146万+0.28%-1.32
12/062,5022,5052,5012,5050%2,000107億2440万-0.44%-1.31
12/052,5112,5112,5012,505-0.24%2,800107億2440万-0.48%-1.31
12/042,5112,5192,5112,5110%1,500107億5009万-0.52%-1.31
12/032,5132,5172,5112,511-0.32%1,400107億5009万-0.36%-1.31
12/022,5302,5322,5192,519-0.28%2,300107億8434万+0.08%-1.32
11/292,5272,5332,5242,526-0.39%1,100108億1431万+0.52%-1.32
11/282,5352,5362,5262,536+0.2%2,200108億5712万+1.08%-1.33
11/272,5272,5312,5242,531+0.2%1,000108億3571万+1.08%-1.32
11/262,5182,5352,5182,526+0.32%3,400108億1431万+1.04%-1.32
11/252,5112,5262,5112,518+0.2%1,400107億8006万+0.88%-1.32
11/222,5012,5132,5012,513-0.08%1,100107億5865万+0.84%-1.31
11/212,5012,5152,5002,5150%1,500107億6721万+1.04%-1.32
11/202,5012,5152,5012,515+0.2%2,400107億6721万+1.21%-1.32
11/192,5132,5132,5022,510-0.12%3,000107億4581万+1.17%-1.31
11/182,5202,5202,5132,513-0.4%1,000107億5865万+1.45%-1.31
11/152,5252,5302,5232,523-0.08%1,300108億146万+2.02%-1.32
11/142,5252,5282,5252,5250%2,100108億1003万+2.27%-1.32
11/132,5242,5252,5242,525+0.04%1,300108億1003万+2.48%-1.32
11/122,5242,5302,5242,524+0.04%4,700108億574万+2.6%-1.32
11/112,5112,5232,5082,523+0.6%3,800108億146万+2.73%-1.32
11/082,4962,5092,4962,508+0.52%2,800107億3724万+2.28%-1.31
11/072,4812,4962,4802,495-0.44%2,300106億8159万+1.92%-1.31
11/062,5002,5062,4992,5060%2,400107億2868万+2.54%-1.31
11/052,4952,5222,4952,506+0.28%2,900107億2868万+2.7%-1.31
11/012,4812,4992,4682,499-1.34%2,100106億9871万+2.59%-1.31
10/312,6202,6202,5312,533-5.49%5,000108億4427万+4.11%-1.32
10/302,4262,6802,4262,680+10.38%22,800114億7361万+10.33%-1.4
10/292,4212,4352,4172,428+0.12%2,300103億9475万+0.37%-1.27
10/282,4202,4252,4142,425+0.21%2,300103億8191万+0.29%-1.27
10/252,4142,4202,4142,420-0.12%1,400103億6050万+0.08%-1.27
10/242,4272,4272,4142,423-0.21%1,800103億7334万+0.17%-1.27
10/232,4202,4282,4132,428+0.33%2,100103億9475万+0.37%-1.27
10/212,4222,4282,4202,420-0.08%2,500103億6050万+0.08%-1.27
10/182,4302,4302,4132,422-0.33%2,200103億6906万+0.21%-1.27
10/172,4302,4382,4302,4300%2,200104億331万+0.62%-1.27
10/162,4282,4302,4242,430+0.29%3,000104億331万+0.7%-1.27
10/152,4272,4272,4132,423+0.54%2,100103億7334万+0.54%-1.27
10/112,4102,4162,4102,410+0.04%1,000103億1769万+0.12%-1.26
10/102,4102,4112,4092,4090%3,100103億1341万+0.21%-1.26
10/092,4142,4212,4092,409-0.21%2,600103億1341万+0.33%-1.26
10/082,4132,4172,4122,414+0.04%2,700103億3481万+0.67%-1.26
10/072,4242,4272,4132,413-0.45%2,600103億3053万+0.75%-1.26
10/042,4192,4242,4152,424+0.21%1,100103億7762万+1.38%-1.27
10/032,4082,4262,4082,419-0.29%900103億5622万+1.34%-1.27