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
03/311,1591,1871,1581,187+2.24%8,700120億3835万+7.81%-0.56
03/301,2091,2101,1611,161-6.37%20,300117億7466万+5.26%-0.55
03/271,1871,2451,1721,240+7.17%42,400125億7587万+12.22%-0.58
03/261,1501,1571,1161,157+0.61%19,900117億3410万+4.71%-0.55
03/251,1521,1541,1021,150+3.05%11,300116億6310万+3.79%-0.54
03/241,1031,1161,0781,116+1.55%9,500113億1828万+0.36%-0.53
03/239821,1009801,099+9.9%16,500111億4587万-1.61%-0.52
03/191,0201,0329901,000-2.06%15,600101億4183万-10.95%-0.47
03/181,0801,0801,0061,021-5.9%14,200103億5481万-9.81%-0.48
03/179061,0859051,085+12.9%20,400110億388万-4.91%-0.51
03/169811,010959961-4.19%26,30097億4630万-16.29%-0.45
03/139741,0209021,003-3.28%45,300101億7225万-13.46%-0.47
03/121,0501,0801,0051,037-1.8%31,600105億1708万-11.29%-0.49
03/111,0531,0951,0521,056+0.57%5,600107億977万-10.28%-0.5
03/101,0291,0601,0251,050-0.19%38,600106億4892万-11.32%-0.5
03/091,0591,0891,0501,052-3.4%38,600106億6920万-11.67%-0.5
03/061,0891,1001,0871,089-0.73%23,500110億4445万-9.1%-0.51
03/051,1101,1101,0931,097+0.18%10,900111億2559万-8.89%-0.52
03/041,0831,1151,0831,095-0.54%13,300111億530万-9.5%-0.52
03/031,1211,1781,1011,101-1.17%15,400111億6615万-9.46%-0.52
03/021,1261,1371,0731,114-3.05%21,600112億9800万-8.76%-0.53
02/281,1491,1561,1271,149-0.78%31,100116億5296万-6.28%-0.54
02/271,1911,1911,1581,158-2.53%14,700117億4424万-5.78%-0.55
02/261,1351,1991,1351,188+3.04%24,300120億4849万-3.57%-0.56
02/251,1741,2331,1531,153-6.56%47,200116億9353万-6.56%-0.54
02/211,2321,2351,2321,234+0.33%4,900125億1502万-0.24%-0.58
02/201,2341,2351,2301,230-0.08%4,500124億7445万-0.49%-0.58
02/191,2361,2361,2311,231-0.4%4,400124億8459万-0.4%-0.58
02/181,2301,2411,2301,236-0.24%8,700125億3530万0%-0.58
02/171,2381,2471,2351,239-0.8%6,600125億6573万+0.24%-0.58
02/141,2471,2491,2411,249+0.56%5,700126億6714万+1.05%-0.59
02/131,2471,2471,2361,242+0.08%5,300125億9615万+0.57%-0.59
02/121,2411,2431,2411,241-0.16%2,600125億8601万+0.49%-0.59
02/101,2421,2451,2411,243-0.48%5,800126億629万+0.73%-0.59
02/071,2461,2491,2451,249+0.24%3,800126億6714万+1.22%-0.59
02/061,2411,2481,2401,246+0.97%11,200126億3672万+0.97%-0.59
02/051,2381,2431,2341,234-0.32%5,900125億1502万+0.08%-0.58
02/041,2341,2381,2341,238+0.32%3,200125億5558万+0.49%-0.58
02/031,2261,2381,2261,234-0.24%9,500125億1502万+0.24%-0.58
01/311,2281,2371,2281,237+0.65%7,300125億4544万+0.49%-0.58
01/301,2331,2351,2281,229-0.49%12,800124億6431万-0.08%-0.58
01/291,2351,2371,2331,235-0.32%4,500125億2516万+0.41%-0.58
01/281,2361,2491,2321,2390%9,600125億6573万+0.81%-0.58
01/271,2481,2481,2381,239-0.32%15,800125億6573万+0.81%-0.58
01/241,2501,2501,2411,243+0.81%15,500126億629万+1.22%-0.59
01/231,2361,2411,2311,2330%7,500125億488万+0.49%-0.58
01/221,2281,2461,2281,233+0.41%7,200125億488万+0.57%-0.58
01/211,2291,2321,2241,228+0.16%3,400124億5417万+0.24%-0.58
01/201,2381,2381,2261,2260%5,900124億3388万+0.16%-0.58
01/171,2271,2301,2261,226-0.08%6,000124億3388万+0.16%-0.58
01/161,2291,2311,2271,227-0.16%2,900124億4402万+0.33%-0.58
01/151,2341,2351,2281,229-0.41%13,100124億6431万+0.49%-0.58
01/141,2441,2441,2321,2340%7,100125億1502万+0.98%-0.58
01/101,2311,2381,2311,234+0.24%1,300125億1502万+1.06%-0.58
01/091,2251,2361,2201,231+0.24%10,000124億8459万+0.98%-0.58
01/081,2341,2351,2241,228-0.65%12,000124億5417万+0.74%-0.58
01/071,2301,2441,2301,236+0.73%10,300125億3530万+1.48%-0.58
01/061,2121,2391,2121,227-0.65%12,200124億4402万+0.82%-0.58
2019
12/301,2211,2411,2211,235-0.48%5,700125億2516万+1.56%-0.58
12/271,2271,2421,2221,241+1.14%9,600125億8601万+2.14%-0.59
12/261,2221,2271,2131,227+1.32%10,200124億4402万+1.07%-0.58
12/251,2191,2221,2101,211-0.9%19,200122億8175万-0.16%-0.57
12/241,2221,2241,2201,2220%6,400123億9331万+0.83%-0.58
12/231,2211,2241,2211,222+0.08%5,200123億9331万+0.91%-0.58
12/201,2201,2231,2191,221-0.16%5,100123億8317万+0.83%-0.58
12/191,2201,2241,2201,223+0.25%8,000124億346万+0.99%-0.58
12/181,2201,2201,2161,2200%6,500123億7303万+0.74%-0.58
12/171,2181,2201,2131,220+0.33%7,000123億7303万+0.83%-0.58
12/161,2171,2171,2081,216-0.08%7,000123億3246万+0.5%-0.57
12/131,2101,2221,2101,217+0.66%17,100123億4261万+0.66%-0.57
12/121,2131,2131,2081,209-0.41%6,200122億6147万0%-0.57
12/111,2131,2141,2101,2140%5,800123億1218万+0.58%-0.57
12/101,2151,2161,2121,214+0.33%6,500123億1218万+0.58%-0.57
12/091,2111,2141,2101,210-0.08%11,200122億7161万+0.17%-0.57
12/061,2051,2141,2051,211-0.08%9,700122億8175万+0.33%-0.57
12/051,2171,2171,2011,212+0.25%6,600122億9190万+0.41%-0.57
12/041,2001,2101,2001,209+0.5%5,500122億6147万+0.08%-0.57
12/031,2021,2131,1991,203-0.17%10,100122億62万-0.41%-0.57
12/021,2101,2121,2051,205-0.41%6,700122億2090万-0.17%-0.57
11/291,2031,2101,2031,210-0.08%3,300122億7161万+0.25%-0.57
11/281,2111,2161,2081,211-0.16%6,600122億8175万+0.41%-0.57
11/271,2171,2171,2081,213+0.25%2,600123億204万+0.58%-0.57
11/261,2161,2201,2101,210-0.49%10,300122億7161万+0.41%-0.57
11/251,2111,2171,2101,216+0.58%5,000123億3246万+0.91%-0.57
11/221,2131,2251,2061,209+0.67%9,900122億6147万+0.42%-0.57
11/211,1881,2011,1711,201+1.61%4,200121億8034万-0.17%-0.57
11/201,2041,2041,1781,182-1.83%4,900119億8764万-1.75%-0.56
11/191,2101,2151,2011,204-0.74%3,500122億1076万+0.17%-0.57
11/181,2031,2181,2011,213-0.41%5,000123億204万+1%-0.57
11/151,2211,2211,2131,218-0.25%4,300123億5275万+1.58%-0.57
11/141,2031,2211,2031,221+1.33%8,400123億8317万+2.01%-0.58
11/131,2081,2151,2031,205-0.17%6,000122億2090万+0.92%-0.57
11/121,2061,2121,1881,207-0.41%6,500122億4119万+1.34%-0.57
11/111,2111,2151,2021,212+0.83%8,600122億9190万+1.85%-0.57
11/081,2051,2051,1701,202+2.3%14,900121億9048万+1.18%-0.57
11/071,2201,2201,1741,175-2.57%12,400119億1665万-0.84%-0.55
11/061,2241,2251,1991,206-1.55%8,000122億3105万+1.86%-0.57
11/051,1881,2251,1881,225+1.49%10,900124億2374万+3.64%-0.58
11/011,2081,2101,2011,207-0.17%4,300122億4119万+2.29%-0.57
10/311,2271,2271,2011,209-1.47%6,800122億6147万+2.63%-0.57