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
03/313,4653,4653,3253,375-2.6%10,600187億7917万-7.18%175.731.42
03/303,5503,5503,3953,465-9.17%36,300192億7995万-5.51%180.421.45
03/273,8403,8853,7553,815+0.53%23,800212億2742万+3.28%198.651.6
03/263,7303,7953,7003,795-0.13%14,600211億1613万+2.37%197.61.59
03/253,8003,8103,7203,800+1.06%12,900211億4396万+2.15%197.861.59
03/243,7903,8003,7053,7600%7,700209億2139万+0.7%195.781.58
03/233,6803,7753,5303,760+7.12%12,700209億2139万+0.16%195.781.58
03/193,5953,6803,4603,510+1.59%17,000195億3034万-7.02%182.761.47
03/183,4003,5503,4003,455+3.6%9,500192億2431万-9.17%179.91.45
03/173,1003,3553,0653,335+6.21%8,600185億5660万-13.06%173.651.4
03/163,1053,2453,1053,140+4.74%9,900174億7158万-18.93%163.51.32
03/133,0003,0552,9202,998-9.15%20,000166億8147万-23.44%156.11.26
03/123,5053,5053,3003,300-6.25%20,800183億6186万-16.73%171.831.38
03/113,5503,6053,5103,520-2.09%16,900195億8598万-11.93%183.291.48
03/103,4453,6103,3953,595-0.28%15,500200億329万-10.59%187.191.51
03/093,6003,6703,5803,605-3.99%18,700200億5894万-10.81%187.711.51
03/063,7903,7903,7203,755-1.7%19,900208億9357万-7.58%195.521.57
03/053,8603,8603,7903,820+1.46%8,700212億5524万-6.33%198.911.6
03/043,7603,7803,7303,765-0.13%19,100209億4921万-7.95%196.041.58
03/033,9353,9703,7603,770-3.33%10,700209億7703万-8.16%196.31.58
03/023,6653,9503,6603,900+5.12%14,600217億38万-5.39%203.071.64
02/283,8503,8553,7103,710-6.08%20,900206億4318万-10.26%193.181.56
02/274,0004,0053,9503,950-1.25%10,200219億7859万-4.93%205.681.66
02/264,0004,0003,9804,000-0.25%11,500222億5680万-3.96%208.281.68
02/254,0404,0604,0104,010-3.02%13,600223億1244万-3.86%208.81.68
02/214,1404,1554,1354,135-0.24%3,700230億796万-0.98%215.311.73
02/204,1954,1954,1404,145+0.36%7,100230億6360万-0.77%215.831.74
02/194,1654,1704,1304,130+0.24%4,100229億8014万-1.13%215.051.73
02/184,1654,1654,1154,120-0.96%3,600229億2450万-1.36%214.531.73
02/174,2404,2554,1604,160-2.35%8,500231億4707万-0.43%216.611.74
02/144,2804,2804,2454,260-0.47%2,600237億349万+1.96%221.821.79
02/134,2854,2854,2704,280+1.06%1,500238億1477万+2.59%222.861.79
02/124,2654,2854,2354,235-0.59%2,700235億6438万+1.63%220.511.78
02/104,2304,2654,2304,260+0.12%3,400237億349万+2.31%221.821.79
02/074,2304,2604,2254,255+1.07%3,500236億7567万+2.31%221.561.78
02/064,1804,2254,1754,210+0.72%3,500234億2528万+1.35%219.211.77
02/054,1504,1854,1504,180+0.72%1,900232億5835万+0.72%217.651.75
02/044,1354,1504,1354,150+0.36%1,200230億9143万+0.1%216.091.74
02/034,1154,1654,1054,135+0.49%5,700230億796万-0.19%215.311.73
01/314,1054,1604,1054,115-0.24%4,100228億9668万-0.6%214.271.73
01/304,1204,1254,1054,125-0.12%4,300229億5232万-0.34%214.791.73
01/294,1304,1504,1304,130+0.36%2,300229億8014万-0.15%215.051.73
01/284,1104,1254,1104,115-0.72%5,100228億9668万-0.48%214.271.73
01/274,1804,1804,1304,145-1.19%6,300230億6360万+0.24%215.831.74
01/244,2154,2154,1954,195-0.24%1,900233億4181万+1.48%218.431.76
01/234,2304,2304,2004,205-0.59%2,500233億9746万+1.79%218.951.76
01/224,1854,2504,1804,230+0.95%4,800235億3656万+2.5%220.251.77
01/214,1604,1904,1604,190+0.84%7,000233億1399万+1.67%218.171.76
01/204,1654,1704,1554,155+0.12%2,300231億1925万+0.92%216.351.74
01/174,1704,1704,1504,1500%3,900230億9143万+0.85%216.091.74
01/164,1654,1654,1354,150+0.36%2,700230億9143万+0.88%216.091.74
01/154,1554,1804,1354,135-0.24%3,000230億796万+0.46%215.311.73
01/144,1304,1654,1304,145+0.36%2,600230億6360万+0.78%215.831.74
01/104,1804,1804,1304,130-0.72%4,000229億8014万+0.46%215.051.73
01/094,1854,1854,1554,160+1.09%1,700231億4707万+1.22%216.611.74
01/084,1704,1704,1004,115-1.32%5,700228億9668万+0.12%214.271.73
01/074,1854,1854,1654,170+0.48%2,100232億271万+1.48%217.131.75
01/064,1404,1704,1304,150+0.24%5,400230億9143万+1.1%216.091.74
2019
12/304,1304,1504,1304,140+0.24%2,400230億3578万+0.98%215.571.74
12/274,0854,1304,0854,130+0.73%3,200229億8014万+0.83%215.051.73
12/264,0754,1004,0754,100+0.49%2,900228億1322万+0.17%213.491.72
12/254,0654,0804,0654,080+0.12%1,700227億193万-0.22%212.441.71
12/244,0604,0754,0604,075+0.12%2,600226億7411万-0.29%212.181.71
12/234,0804,0804,0704,070-0.37%2,500226億4629万-0.37%211.921.71
12/204,0854,0854,0654,085+0.62%3,100227億2975万+0.02%212.71.71
12/194,0854,0904,0454,060-0.98%5,400225億9065万-0.51%211.41.7
12/184,1104,1104,0754,1000%3,800228億1322万+0.51%213.491.72
12/174,1104,1154,1004,100-0.73%2,200228億1322万+0.61%213.491.72
12/164,0854,1304,0854,130+0.36%2,500229億8014万+1.45%215.051.73
12/134,1454,1454,0904,115+0.37%4,000228億9668万+1.21%214.271.73
12/124,1154,1304,1004,100+0.37%3,200228億1322万+0.94%213.491.72
12/114,1054,1154,0854,085-0.37%2,400227億2975万+0.67%212.71.71
12/104,1004,1154,1004,100+0.12%2,900228億1322万+1.11%213.491.72
12/094,1354,1354,0954,095-0.85%3,300227億8539万+1.09%213.231.72
12/064,1904,1904,1304,130-1.43%2,600229億8014万+2.03%215.051.73
12/054,0854,1904,0854,190+2.95%7,500233億1399万+3.64%218.171.76
12/044,0604,0804,0604,070-0.37%2,200226億4629万+0.82%211.921.71
12/034,1054,1104,0854,085-0.97%2,700227億2975万+1.24%212.71.71
12/024,1504,1504,1204,125-0.6%4,300229億5232万+2.31%214.791.73
11/294,1054,1504,1054,150+1.34%4,500230億9143万+3.05%216.091.74
11/284,0754,0954,0704,095+0.86%3,500227億8539万+1.87%213.231.72
11/274,0404,0604,0404,060+0.5%1,600225億9065万+1.07%211.41.7
11/264,0504,0504,0404,0400%2,300224億7936万+0.65%210.361.69
11/254,0404,0404,0204,040+0.12%2,800224億7936万+0.72%210.361.69
11/224,0104,0354,0104,035+0.62%3,100224億5154万+0.65%210.11.69
11/214,0154,0154,0054,010-0.62%2,000223億1244万+0.07%208.81.68
11/204,0254,0354,0054,035+0.25%4,300224億5154万+0.72%210.11.69
11/194,0504,0504,0254,025-0.49%2,900223億9590万+0.52%209.581.69
11/184,0054,0454,0004,045+0.87%4,000225億718万+1.07%210.621.7
11/154,0004,0154,0004,010+0.25%1,700223億1244万+0.25%208.81.68
11/144,0054,0104,0004,000-0.12%1,400222億5680万+0.03%208.281.68
11/134,0054,0104,0004,005+0.13%2,000222億8462万+0.13%208.541.68
11/124,0054,0154,0004,000-0.12%2,800222億5680万0%208.281.68
11/114,0004,0154,0004,005-0.12%2,700222億8462万+0.13%208.541.68
11/084,0104,0153,9954,010+0.12%3,300223億1244万+0.25%208.81.68
11/074,0104,0154,0054,005-0.12%1,300222億8462万+0.13%208.541.68
11/064,0054,0104,0004,010+0.12%1,500223億1244万+0.28%208.81.68
11/054,0104,0204,0054,0050%2,700222億8462万+0.13%208.541.68
11/014,0254,0254,0004,005-0.5%1,600222億8462万+0.07%208.541.68
10/314,0304,0304,0154,025-0.12%1,200223億9590万+0.55%209.581.69