株価チャート

2019/10/29～2020/03/30

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
03/302,0512,1501,9572,085+0.63%1,50094億3031万-1.97%31.240.3
03/262,0272,0722,0272,072-1.47%30093億7151万-3.36%31.040.3
03/252,1692,1692,0302,103+1.59%1,40095億1172万-2.77%31.510.3
03/242,0612,0712,0612,070+3.5%70093億6247万-5.05%31.010.3
03/232,0692,1502,0002,000+5.15%3,30090億4586万-9.01%29.970.29
03/191,9301,9301,8611,902-1.45%2,30086億261万-14.32%28.50.27
03/181,9301,9301,9301,930+1.58%20087億2926万-14.15%28.920.28
03/171,7801,9401,7801,900-2.06%2,20085億9357万-16.45%28.470.27
03/161,8401,9401,8401,940+3.19%2,40087億7449万-15.65%29.070.28
03/131,8201,8811,8001,880-1.05%1,80085億311万-19.1%28.170.27
03/121,9001,9001,9001,9000%10085億9357万-19.11%28.470.27
03/111,8821,9001,8421,900-1.14%40085億9357万-19.93%28.470.27
03/101,8521,9221,8521,922-2.54%2,20086億9307万-19.82%28.80.28
03/092,0842,0841,9721,972-5.42%1,80089億1922万-18.51%29.550.28
03/062,1762,1762,0222,085-4.75%2,80094億3031万-14.58%31.240.3
03/052,2652,2652,1892,189-2.01%80099億70万-10.94%32.80.32
03/042,2302,2852,2302,234-6.13%3,400101億423万-9.59%33.470.32
03/032,3802,3802,3802,380+6.73%200107億6458万-4.15%35.660.34
03/022,1712,2302,1712,230+3.72%600100億8614万-10.41%33.410.32
02/282,3492,3492,1502,150-8.51%1,50097億2430万-14.07%32.210.31
02/272,4002,4002,3502,350-3.09%200106億2889万-6.67%35.210.34
02/262,4092,4252,4092,425-1.38%500109億6811万-3.96%36.330.35
02/252,5442,5442,4502,459-3.98%3,000111億2189万-2.69%36.840.35
02/212,5612,5612,5422,561+1.19%600115億8323万+1.35%38.370.37
02/202,5252,5312,5252,531+1.04%200114億4754万+0.4%37.920.36
02/192,5512,5552,5052,505-1.8%1,000113億2994万-0.48%37.530.36
02/182,5802,5802,5302,551+0.83%600115億3800万+1.55%38.220.37
02/172,5122,5302,5012,530+0.72%700114億4302万+0.96%37.910.36
02/142,5682,5682,4682,512-2.18%1,100113億6160万+0.44%37.640.36
02/132,6002,6202,5182,568-1.04%2,000116億1489万+2.88%38.480.37
02/122,6402,6402,5442,595+0.19%2,600117億3701万+4.22%38.880.37
02/102,5432,5902,5402,590+2.37%2,700117億1439万+4.31%38.80.37
02/072,5382,5382,5302,530-0.55%200114億4302万+2.18%37.910.36
02/062,5302,5442,5302,544+1.03%300115億634万+2.91%38.120.37
02/052,5182,5182,5182,518+1.04%200113億8874万+2.11%37.730.36
02/042,5372,5372,4922,492-0.56%300112億7114万+1.18%37.340.36
02/032,5292,5292,3872,506+0.97%2,800113億3447万+1.83%37.550.36
01/312,4982,4982,4822,482-0.68%200112億2591万+0.98%37.190.36
01/302,5012,5192,4992,499-0.44%400113億280万+1.75%37.440.36
01/292,5102,5102,5102,510-0.32%100113億5256万+2.32%37.610.36
01/282,5192,5192,4372,518-0.4%700113億8874万+2.86%37.730.36
01/272,5312,5312,5112,528-0.75%800114億3397万+3.52%37.880.36
01/242,5482,5492,5362,5470%1,900115億1991万+4.64%38.160.37
01/232,5442,5472,5302,547-0.04%3,400115億1991万+4.94%38.160.37
01/222,4952,5482,4952,548+0.59%1,200115億2443万+5.42%38.180.37
01/212,4782,5382,4782,533+2.22%1,400114億5658万+5.06%37.950.36
01/202,4502,4782,4502,478+1.39%900112億782万+3.08%37.130.36
01/172,4502,4502,4442,444+0.83%600110億5404万+1.79%36.620.35
01/162,4192,4242,4192,424-0.04%300109億6358万+1.08%36.320.35
01/152,4432,4432,3952,425+1.34%1,300109億6811万+1.34%36.330.35
01/142,3912,4312,3912,393+0.08%1,600108億2337万+0.21%35.850.34
01/102,4342,4342,3892,3910%1,900108億1433万+0.34%35.820.34
01/092,4062,4062,3902,391-0.62%1,400108億1433万+0.5%35.820.34
01/082,4202,4342,3942,406-0.25%1,900108億8217万+1.35%36.050.35
01/072,4332,4332,4122,4120%200109億931万+1.82%36.140.35
01/062,4152,4152,4122,412-0.33%300109億931万+2.07%36.140.35
2019
12/302,4502,4502,4202,420-0.33%600109億4549万+2.72%36.260.35
12/272,3782,4282,3782,428+1.55%1,000109億8168万+3.32%36.380.35
12/262,4212,4212,3912,391-2.01%200108億1433万+2.05%35.820.34
12/252,4682,4682,4212,440-0.16%1,700110億3595万+4.41%36.560.35
12/242,4502,4502,4442,444+0.33%200110億5404万+4.94%36.620.35
12/232,4752,4752,4362,436-0.25%3,700110億1786万+5%36.50.35
12/202,4202,4472,3952,442+1.41%2,900110億4500万+5.67%36.590.35
12/192,4072,4212,4062,408+0.25%600108億9122万+4.65%36.080.35
12/182,3912,4202,3652,402+1.31%3,100108億6408万+4.8%35.990.35
12/172,3772,3992,3712,371+1.89%1,000107億2387万+3.76%35.520.34
12/162,3542,3542,3272,327-1.15%700105億2486万+2.11%34.860.33
12/132,3802,3802,3542,354+2.17%200106億4698万+3.56%35.270.34
12/122,3492,3492,2992,304-3.96%400104億2083万+1.72%34.520.33
12/112,3992,3992,3992,399+1.52%500108億5051万+6.2%35.940.35
12/102,4392,4392,3632,363-1.38%2,400106億8769万+5.02%35.40.34
12/092,3752,4292,3742,396+1.53%1,000108億3694万+6.87%35.90.34
12/062,3462,3602,3462,360+1.72%2,600106億7412万+5.73%35.360.34
12/052,2792,3242,2792,320+1.84%1,500104億9320万+4.36%34.760.33
12/042,2702,2792,2632,278+0.35%900103億324万+2.75%34.130.33
12/032,2842,2842,2702,270-0.96%1,000102億6705万+2.62%34.010.33
12/022,2832,2922,2832,292+0.57%500103億6656万+3.8%34.340.33
11/292,2892,2892,2712,279+0.4%500103億776万+3.36%34.150.33
11/282,2412,2702,2412,270+0.4%300102億6705万+3.04%34.010.33
11/272,2612,2612,2612,261+0.49%200102億2635万+2.73%33.880.33
11/262,2782,2922,2502,250-1.19%800101億7659万+2.27%33.710.32
11/252,2822,2822,2602,277+1.52%3,500102億9871万+3.59%34.120.33
11/222,2312,2432,2312,243+0.54%1,800101億4493万+2.14%33.610.32
11/212,2412,2432,2312,231-0.45%600100億9066万+1.69%33.430.32
11/202,2242,2442,2202,241+1.08%1,400101億3589万+2.24%33.580.32
11/192,2172,2172,2172,217+0.18%100100億2734万+1.23%33.220.32
11/182,2122,2192,2122,213+0.41%900100億925万+1.1%33.160.32
11/152,2002,2042,1832,204+1.1%1,50099億6854万+0.78%33.020.32
11/142,2392,2392,1802,180-2.07%2,00098億5999万-0.23%32.660.31
11/132,2272,2272,2222,226+0.18%600100億6804万+1.83%33.350.32
11/122,2012,2222,2002,222+1.93%5,900100億4995万+1.69%33.290.32
11/112,1752,2182,1702,180+1.02%6,80098億5999万-0.23%32.660.31
11/082,1602,1642,1552,158+0.14%2,30097億6048万-1.28%32.330.31
11/072,1552,1572,1552,155-0.78%1,10097億4692万-1.55%32.290.31
11/062,1602,1722,1602,172+0.79%1,30098億2381万-0.91%32.540.31
11/052,1512,1692,1512,155+0.28%1,60097億4692万-1.82%32.290.31
11/012,1402,1902,1402,149+0.8%1,00097億1978万-2.27%32.20.31
10/312,1702,1702,1322,132-1.39%1,70096億4289万-3.13%31.940.31
10/302,1642,1702,1622,162-0.41%1,70097億7858万-1.86%32.390.31
10/292,1712,1812,1612,171-0.05%1,20098億1928万-1.45%32.530.31