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
03/311,2031,2491,1881,200-2.2%209,300163億262万-12.22%-0.45
03/301,2001,2271,1861,227-0.97%178,900166億6943万-11.79%-0.46
03/271,2791,2791,1961,239+0.57%177,000168億3246万-12.44%-0.46
03/261,2901,2901,2131,232-7.58%168,800167億3736万-14.44%-0.46
03/251,3361,3361,2641,333+9.53%248,300181億949万-8.95%-0.5
03/241,2101,2411,1601,217+1.25%300,700165億3357万-18.1%-0.46
03/231,1991,2301,1541,202-0.91%182,300163億2979万-20.61%-0.45
03/191,2261,2331,1781,213+1.76%336,200164億7923万-21.34%-0.45
03/181,2461,3061,1831,192-3.01%329,000161億9394万-24.17%-0.45
03/171,1731,2701,1311,229+3.71%291,500166億9660万-23.19%-0.46
03/161,2321,2491,1821,185+0.17%213,000160億9884万-27.26%-0.44
03/131,1801,2521,1701,183-9%372,700160億7167万-28.73%-0.44
03/121,3331,4041,2901,300-6.14%280,200176億6117万-23.03%-0.49
03/111,3951,4551,3851,385-0.72%311,800188億1594万-19.15%-0.52
03/101,2571,4101,2401,395+6.16%239,300189億5180万-19.46%-0.52
03/091,3731,3871,3051,314-9.44%261,800178億5137万-25.04%-0.49
03/061,4951,5001,4371,451-5.16%244,000197億1259万-18.3%-0.54
03/051,5621,5621,5071,530-0.33%211,500207億8584万-14.81%-0.57
03/041,5001,5451,4981,535-0.13%199,900208億5377万-15.24%-0.57
03/031,5891,6121,5361,537-0.39%210,400208億8094万-15.69%-0.57
03/021,5001,5871,4791,543+1.38%296,900209億6245万-16.1%-0.58
02/281,5471,5731,5021,522-5.93%380,500206億7716万-18.04%-0.57
02/271,6601,6601,6091,618-3.52%254,000219億8137万-13.84%-0.61
02/261,6811,6871,6341,677-1.81%252,400227億8291万-11.55%-0.63
02/251,7281,7351,7061,708-5.53%265,900232億406万-10.72%-0.64
02/211,8211,8421,8081,808-1.69%98,000245億6262万-6.22%-0.68
02/201,8901,9001,8311,839-0.92%129,100249億8377万-5.06%-0.69
02/191,8471,8701,8311,856+1.2%109,600252億1472万-4.62%-0.69
02/181,8541,8691,8171,834-2.13%164,500249億1584万-6.19%-0.69
02/171,8911,8911,8521,874-2.04%111,500254億5926万-4.58%-0.7
02/141,9131,9211,8981,913-0.42%129,300259億8910万-3.04%-0.72
02/131,9631,9861,9111,921-1.59%212,000260億9778万-2.83%-0.72
02/121,8891,9651,8801,952+3.17%469,200265億1893万-1.61%-0.73
02/101,9151,9421,8821,892-3.22%283,700257億380万-4.83%-0.71
02/071,9511,9621,9251,955-0.1%122,900265億5969万-2.01%-0.73
02/061,9611,9871,9551,957+1.87%205,400265億8686万-2.2%-0.73
02/051,9301,9331,8961,921+1.32%123,900260億9778万-4.19%-0.72
02/041,8601,9051,8581,896+1.83%115,300257億5814万-5.62%-0.71
02/031,8321,8721,8211,862-2.41%161,600252億9624万-7.55%-0.7
01/311,8991,9261,8831,908+0.58%152,800259億2117万-5.68%-0.71
01/301,9101,9341,8701,897-1.86%184,700257億7173万-6.55%-0.71
01/291,9231,9451,9171,933+1.36%208,100262億6081万-5.2%-0.72
01/281,8381,9081,8311,907+2.8%208,300259億758万-6.84%-0.71
01/271,8661,8671,8371,855-3.84%355,200252億114万-9.82%-0.69
01/241,9801,9801,9151,929-2.87%330,800262億647万-6.86%-0.72
01/232,0412,0481,9861,986-3.69%246,800269億8084万-4.66%-0.74
01/222,0472,0742,0242,062-0.24%120,200280億1334万-1.29%-0.77
01/212,0902,1052,0612,067-1.1%96,600280億8127万-1.24%-0.77
01/202,0722,1102,0722,090+0.43%95,300283億9373万-0.33%-0.78
01/172,0462,0832,0462,081+1.76%115,200282億7146万-0.95%-0.78
01/162,0612,0652,0362,045-0.24%87,300277億8239万-2.8%-0.76
01/152,0562,0792,0422,050-1.3%90,800278億5031万-2.75%-0.77
01/142,1002,1122,0642,077+0.1%102,700282億1712万-1.52%-0.78
01/102,1082,1202,0742,075-0.72%122,500281億8995万-1.71%-0.78
01/092,0522,0992,0522,090+3.11%148,100283億9373万-1.09%-0.78
01/082,0602,0742,0152,027-3.2%163,900275億3785万-4.16%-0.76
01/072,0452,1062,0452,094+2.55%161,900284億4808万-1.13%-0.78
01/062,0422,0472,0122,042-1.5%167,100277億4163万-3.68%-0.76
2019
12/302,0872,0872,0522,073-1.71%113,600281億6278万-2.36%-0.78
12/272,0412,1092,0412,109+3.13%140,500286億5186万-0.71%-0.79
12/262,0142,0472,0102,045+1.19%102,700277億8239万-3.54%-0.76
12/252,0552,0552,0072,021-0.64%107,600274億5633万-4.62%-0.76
12/242,0522,0672,0192,034-1.55%159,000276億3294万-4.01%-0.76
12/232,1012,1012,0532,066-1.76%124,100280億6768万-2.5%-0.77
12/202,0982,1192,0952,103-0.19%97,600285億7035万-0.71%-0.79
12/192,1252,1252,0882,107-1.27%109,400286億2469万-0.38%-0.79
12/182,1732,1732,1342,134-1.7%117,600289億9150万+1.04%-0.8
12/172,2012,2032,1622,171-1.68%163,800294億9416万+2.99%-0.81
12/162,2162,2302,2032,208-0.36%111,700299億9683万+4.89%-0.83
12/132,2092,2422,1952,216+3.36%292,400301億551万+5.47%-0.83
12/122,1752,1942,1442,144-0.92%123,700291億2735万+2.14%-0.8
12/112,1652,1702,1472,164-0.28%92,100293億9906万+3.05%-0.81
12/102,1702,1912,1532,1700%81,200294億8058万+3.14%-0.81
12/092,2022,2082,1672,170+0.51%101,500294億8058万+2.89%-0.81
12/062,1622,1762,1442,159+0.84%120,800293億3113万+2.37%-0.81
12/052,1292,1692,1292,141+2.2%118,300290億8660万+1.42%-0.8
12/042,0812,1062,0712,095-0.99%116,900284億6166万-0.9%-0.78
12/032,0852,1272,0812,116-0.89%141,900287億4696万-0.19%-0.79
12/022,1122,1452,1062,135+0.76%95,800290億508万+0.57%-0.8
11/292,1142,1432,1002,119+0.14%92,700287億8771万-0.24%-0.79
11/282,1412,1532,1102,116-1.17%91,600287億4696万-0.47%-0.79
11/272,1312,1482,1112,141+1.42%109,900290億8660万+0.71%-0.8
11/262,1252,1492,1022,111+0.57%163,900286億7903万-0.66%-0.79
11/252,0602,1002,0582,099+4.12%156,600285億1600万-1.22%-0.78
11/222,0062,0441,9952,016+0.25%125,600273億8841万-5.04%-0.75
11/212,0002,0181,9752,011-0.59%218,000273億2048万-5.41%-0.75
11/202,0542,0672,0162,023-0.93%134,100274億8350万-5.07%-0.76
11/192,0412,0522,0182,0420%173,800277億4163万-4.22%-0.76
11/182,0392,0712,0312,042+0.64%145,900277億4163万-4.13%-0.76
11/152,0172,0502,0102,029+0.4%177,400275億6502万-4.61%-0.76
11/142,0272,0592,0162,021-1.13%195,000274億5633万-4.89%-0.76
11/132,0912,0912,0272,044-2.53%210,100277億6880万-3.68%-0.76
11/122,0752,1032,0702,097+0.1%230,900284億8883万-1.04%-0.78
11/112,1612,1612,0902,095-3.37%257,900284億6166万-0.9%-0.78
11/082,1742,1892,1232,168+0.14%379,300294億5340万+2.65%-0.81
11/072,2322,2332,1552,165-5.13%315,900294億1265万+2.8%-0.81
11/062,2802,2902,2462,282-0.17%164,000310億215万+8.67%-0.85
11/052,2112,2892,1832,286+5.69%300,000310億5650万+9.43%-0.85
11/012,1672,1742,1482,163-2.44%106,700293億8548万+4.04%-0.81
10/312,2112,2212,1842,217+0.32%163,400301億1910万+6.95%-0.83