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
03/311,6301,7101,6211,683+3.89%188,600260億8201万+4.21%4.770.5
03/301,6191,6221,5531,620-4.48%160,100251億567万-0.49%4.590.48
03/271,6531,6961,6221,696+5.15%96,900262億8347万+3.16%4.810.5
03/261,6091,6451,5721,613-3.87%88,300249億9719万-2.66%4.570.48
03/251,6981,6981,6181,678+6.2%107,800260億452万+0.36%4.750.5
03/241,5341,5831,5171,580+4.5%85,700244億8578万-6.29%4.480.47
03/231,4301,5201,4301,512+3.99%124,900234億3196万-11.32%4.280.45
03/191,4801,5061,4191,454-0.62%145,700225億3312万-15.91%4.120.43
03/181,4771,5321,4571,463+0.14%197,500226億7259万-16.64%4.150.43
03/171,2891,4691,2801,461+9.19%226,800226億4160万-18.01%4.140.43
03/161,3551,4221,3071,338+2.53%170,800207億3543万-26.08%3.790.39
03/131,2901,3601,2601,305-7.45%182,800202億2401万-29.19%3.70.39
03/121,4401,4911,3961,410-5.43%192,600218億5123万-24.8%3.990.42
03/111,5411,5841,4911,491-4.24%169,200231億652万-21.61%4.220.44
03/101,4471,5701,4261,557+2.17%235,600241億2934万-19.12%4.410.46
03/091,5421,5821,5031,524-8.08%301,800236億1793万-21.77%4.320.45
03/061,7151,7271,6501,658-5.15%149,600256億9457万-15.84%4.70.49
03/051,8001,8081,7431,748-1.41%133,200270億8933万-12.12%4.950.52
03/041,7341,7881,7261,773+0.23%130,200274億7677万-11.53%5.020.52
03/031,8331,8451,7671,769-0.34%170,500274億1478万-12.43%5.010.52
03/021,6841,8091,6801,775+3.98%202,900275億776万-12.95%5.030.52
02/281,7111,7421,6761,707-4.58%238,800264億5394万-17.06%4.840.5
02/271,8681,8681,7821,789-4.64%178,500277億2472万-14.03%5.070.53
02/261,8661,8821,8411,876-1.16%144,200290億7299万-10.71%5.320.55
02/251,8761,9121,8761,898-5.29%140,400294億1393万-10.39%5.380.56
02/212,0002,0181,9962,004-0.55%43,000310億5665万-6.09%5.680.59
02/202,0712,0722,0042,015-0.44%93,000312億2712万-6.06%5.710.59
02/191,9822,0261,9802,024+2.07%146,900313億6660万-6.12%5.730.6
02/182,0122,0221,9771,983-2.17%112,200307億3121万-8.49%5.620.59
02/172,0502,0542,0152,027-1.94%116,400314億1309万-6.93%5.740.6
02/142,0872,0942,0542,067-1.76%88,500320億3298万-5.53%5.860.61
02/132,1002,1162,0732,104-0.52%124,900326億638万-4.15%5.960.62
02/122,1432,1452,1062,115-1.17%88,400327億7685万-3.95%5.990.62
02/102,1162,1572,1132,140-0.33%74,900331億6429万-3.12%6.060.63
02/072,1222,1512,1052,147-1.15%142,400332億7277万-3.16%6.080.63
02/062,2032,2102,1502,172+3.13%134,200336億6020万-2.34%6.150.64
02/052,1252,1262,0982,106+1.35%80,900326億3738万-5.52%5.970.62
02/042,0472,0872,0432,078+0.24%91,500322億345万-7.02%5.890.61
02/032,0202,0872,0202,073-2.22%145,500321億2597万-7.66%5.870.61
01/312,1002,1292,0982,120+1.48%105,500328億5434万-5.94%6.010.63
01/302,1292,1382,0812,089-1.83%140,900323億7392万-7.73%5.920.62
01/292,1312,1452,1012,128-0.23%97,900329億7832万-6.42%6.030.63
01/282,1482,1482,0832,133-1.71%174,800330億5581万-6.57%6.040.63
01/272,1812,1812,1422,170-2.73%136,600336億2921万-5.36%6.150.64
01/242,2632,2632,2222,231-0.71%79,500345億7454万-3.08%6.320.66
01/232,2822,2822,2472,247-2.09%97,000348億2250万-2.69%6.370.66
01/222,2822,3032,2702,295+0.26%51,500355億6637万-0.74%6.50.68
01/212,3022,3282,2852,289-0.39%73,000354億7339万-0.99%6.490.68
01/202,2992,3092,2922,298-0.04%54,400356億1287万-0.69%6.510.68
01/172,2732,2992,2662,299+1.41%90,600356億2836万-0.69%6.510.68
01/162,2852,2872,2612,267-1.26%79,600351億3245万-2.07%6.420.67
01/152,2892,2992,2802,296-0.26%98,900355億8187万-0.91%6.510.68
01/142,2822,3092,2802,302+1.5%130,500356億7486万-0.65%6.520.68
01/102,3102,3122,2632,268-0.13%95,600351億4795万-2.11%6.430.67
01/092,2682,2862,2592,271+1.61%80,700351億9444万-2.11%6.430.67
01/082,2752,2752,2082,235-2.53%165,600346億3653万-3.75%6.330.66
01/072,2872,3082,2812,293+0.13%72,700355億3538万-1.46%6.50.68
01/062,2872,2982,2632,290-2.01%138,600354億8889万-1.8%6.490.68
2019
12/302,3262,3382,2912,337+0.65%109,600362億1726万+0.04%6.620.69
12/272,2822,3332,2812,322+1.75%90,200359億8480万-0.73%6.580.69
12/262,2822,2992,2692,282+0.44%103,500353億6491万-2.4%6.470.67
12/252,3012,3042,2682,272-1.56%100,000352億994万-2.78%6.440.67
12/242,3102,3212,3052,308-0.22%72,500357億6784万-1.24%6.540.68
12/232,3352,3592,3132,313-1.7%107,800358億4533万-1.11%6.550.68
12/202,3342,3592,3282,353+0.56%116,900364億6522万+0.6%6.670.69
12/192,3432,3552,3322,340-0.64%100,000362億6375万+0.04%6.630.69
12/182,3802,3802,3452,355-1.59%154,700364億9621万+0.73%6.670.69
12/172,4222,4302,3802,393-0.5%147,800370億8511万+2.26%6.780.71
12/162,3822,4172,3802,405+0.29%131,500372億7108万+2.6%6.810.71
12/132,3902,4192,3682,398+3.18%318,900371億6260万+2.17%6.790.71
12/122,3152,3392,3102,324+1.04%126,200360億1580万-1.15%6.580.69
12/112,3072,3212,2922,300-0.78%80,500356億4386万-2.46%6.520.68
12/102,3272,3362,3182,318-0.47%83,100359億2281万-1.95%6.570.68
12/092,3422,3602,3192,329+0.78%91,900360億9328万-1.65%6.60.69
12/062,3432,3532,3052,311-0.43%127,000358億1433万-2.49%6.550.68
12/052,3052,3402,3002,321+1.58%174,400359億6930万-2.23%6.580.68
12/042,2702,2862,2482,285-0.82%147,700354億1140万-3.91%6.470.67
12/032,2942,3142,2672,304-1.12%198,700357億585万-3.44%6.530.68
12/022,3102,3382,3032,330-0.17%130,800361億878万-2.59%6.60.69
11/292,3562,3682,3212,334-1.1%150,700361億7077万-2.55%6.610.69
11/282,4232,4232,3562,360-1.91%133,900365億7370万-1.54%6.690.7
11/272,4102,4222,3882,406-0.08%97,200372億8658万+0.33%6.820.71
11/262,4332,4422,3962,408+0.42%176,400373億1757万+0.5%6.820.71
11/252,3382,3982,3122,398+4.58%187,300371億6260万+0.29%6.790.71
11/222,2802,3482,2762,293+1.42%194,600355億3538万-3.82%6.50.68
11/212,2662,2812,2322,261-1.09%169,500350億3946万-5.2%6.410.67
11/202,3392,3482,2812,286-2.35%157,700354億2690万-4.31%6.480.67
11/192,3102,3632,3032,341+0.47%200,500362億7925万-2.05%6.630.69
11/182,3432,3522,3102,330-0.55%207,100361億878万-2.39%6.60.69
11/152,3082,3492,3002,343+1.08%222,900363億1025万-1.72%6.640.69
11/142,3982,3982,3182,318-4.02%342,700359億2281万-2.61%6.570.68
11/132,4552,4642,4032,415-2.27%335,100374億2605万+1.77%6.840.71
11/122,4672,4782,4512,471-0.4%177,100382億9390万+4.7%70.73
11/112,4952,4952,4592,481-1.47%190,300384億4888万+5.89%7.030.73
11/082,5022,5392,5002,518+1.04%248,600390億2228万+8.21%7.130.74
11/072,4342,4932,4212,492+1.42%191,800386億1935万+7.79%7.060.74
11/062,4002,4572,3912,457+2.29%210,800380億7694万+6.87%6.960.73
11/052,4392,4842,4012,402+0.54%235,300372億2459万+5.21%6.810.71
11/012,3162,4162,2422,389-0.5%382,400370億2312万+5.1%6.770.7
10/312,4312,4352,3812,401-1.52%193,400372億909万+6.1%6.80.71