株価チャート

2019/10/30~2020/03/31

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
03/312,4512,5992,4512,555+2.57%10,50037億5585万+11.18%6.350.5
03/302,6182,6182,3752,491+13.85%18,90036億6177万+7%6.190.49
03/272,1402,2472,1032,188+4.39%4,10032億1636万-7.01%5.440.43
03/262,1502,1502,0802,096-3.54%3,90030億8112万-12.37%5.210.41
03/252,2222,3552,1352,173+3.43%6,20031億9431万-10.5%5.40.43
03/242,0992,1552,0052,101+6.98%7,30030億8847万-14.8%5.220.41
03/231,9371,9731,8661,964+1.39%4,60028億8708万-21.69%4.880.39
03/192,0612,0611,9001,937-4.44%8,60028億4739万-24.37%4.820.38
03/182,1952,2512,0272,027-4.61%6,20029億7969万-22.49%5.040.4
03/171,7902,1451,7862,125+12.26%14,30031億2375万-20.05%5.280.42
03/161,9282,0561,8481,893+2.44%9,90027億8271万-30.33%4.710.37
03/131,8501,8961,7171,848-8.01%16,30027億1656万-33.57%4.60.36
03/122,0252,0921,8802,009-3.13%15,60029億5323万-29.58%50.4
03/112,2202,2972,0432,074-4.42%6,70030億4878万-28.7%5.160.41
03/101,9512,2201,8522,170+3.33%10,90031億8990万-26.52%5.40.43
03/092,3102,3902,1002,100-14.29%10,40030億8700万-29.95%5.220.41
03/062,4992,4992,3502,450-1.53%8,30036億150万-19.3%6.090.48
03/052,6922,6922,4012,488-3.6%9,50036億5736万-18.9%6.190.49
03/042,5012,6502,4892,581+3.2%7,00037億9407万-16.82%6.420.51
03/032,7272,7272,4862,501-3.44%10,20036億7647万-20.2%6.220.49
03/022,4802,6002,3082,590+8.82%20,80038億730万-18.4%6.440.51
02/282,4792,5942,3112,380-12.79%38,00034億9860万-25.95%5.920.47
02/272,9422,9422,7222,729-7.24%11,00040億1163万-16.39%6.790.54
02/262,9753,0302,9252,942-3.38%5,10043億2474万-10.9%7.320.58
02/253,0253,1402,9523,045-7.87%8,30044億7615万-8.61%7.570.6
02/213,0403,3753,0403,305+6.27%7,90048億5835万-1.43%8.220.65
02/203,0853,2503,0853,110-1.43%3,20045億7170万-7.61%7.730.61
02/193,0103,1852,9513,155+4.99%7,30046億3785万-6.79%7.850.62
02/183,0403,1202,8723,005-3.38%11,00044億1735万-11.85%7.470.59
02/173,1003,1703,0553,110-1.89%7,50045億7170万-9.78%7.730.61
02/143,1703,2803,1603,170-3.65%5,50046億5990万-9.09%7.880.63
02/133,2303,3503,2203,290+0.46%5,20048億3630万-6.24%8.180.65
02/123,1153,2853,0203,275+5.14%14,50048億1425万-7.36%8.140.65
02/103,5203,5503,0803,115-13.23%33,10045億7905万-12.6%7.750.61
02/073,5303,6403,4403,590+1.84%11,70052億7730万-0.69%8.930.71
02/063,7053,7103,4753,525-2.49%13,80051億8175万-3.4%8.770.7
02/053,5603,6153,4203,615+5.7%19,80053億1405万-1.93%8.990.71
02/043,2253,4503,1853,420+7.89%9,40050億2740万-8.04%8.50.67
02/033,0703,2653,0653,170-3.35%9,10046億5990万-15.56%7.880.63
01/313,1453,3203,1103,280+7.54%15,90048億2160万-13.73%8.160.65
01/303,1953,2203,0103,050-6.58%19,20044億8350万-20.88%7.580.6
01/293,3903,4003,2253,265-2.39%8,30047億9955万-16.77%8.120.64
01/283,1703,4153,1703,345-1.04%18,60049億1715万-15.74%8.320.66
01/273,4053,4353,3303,380-3.29%11,80049億6860万-15.71%8.410.67
01/243,5353,5503,4403,495-2.51%14,70051億3765万-13.62%8.690.69
01/233,6303,7053,5853,585-1.24%7,00052億6995万-11.46%8.910.71
01/223,5853,7503,5853,630-1.09%11,90053億3610万-10.26%9.030.72
01/213,6703,7353,5953,670-0.68%10,30053億9490万-8.73%9.130.72
01/203,5603,7403,5603,695+3.07%13,10054億3165万-7.39%9.190.73
01/173,6003,6253,5553,585-1.1%10,10052億6995万-9.4%8.910.71
01/163,6053,7153,5903,625+1.12%12,60053億2875万-7.53%9.010.72
01/153,8003,8403,5253,585-4.65%28,80052億6995万-7.51%8.910.71
01/143,9504,0303,7103,760-4.81%28,40055億2720万-2.16%9.350.74
01/104,0954,1803,8553,950-3.54%33,70058億650万+4.44%9.820.78
01/093,8404,1403,8404,095+9.49%44,00060億1965万+10.41%10.180.81
01/083,8803,9053,6053,740-4.59%36,20054億9780万+3.06%9.30.74
01/074,0704,1503,8353,920-2.24%44,00057億6240万+9.99%9.750.77
01/064,2504,3504,0004,010-8.55%33,00058億9470万+14.87%9.970.79
2019
12/304,4554,5004,2204,385-1.13%31,70064億4595万+28.48%10.90.87
12/274,5204,7204,3554,435-0.34%27,90065億1945万+33.58%11.030.88
12/264,4554,5554,3354,450+0.11%30,70065億4150万+37.98%11.070.88
12/254,3654,9454,2504,445+3.49%109,90065億3415万+42.01%11.050.88
12/244,4304,4304,0704,295-1.72%48,70063億1365万+41.52%10.680.85
12/234,6004,7604,3154,370-5.31%44,60064億2390万+48.34%10.870.86
12/204,7204,8504,5604,615-2.64%46,10067億8405万+61.7%11.480.91
12/194,4904,9504,2554,740+6.64%93,80069億6780万+72.3%11.790.94
12/184,0704,4503,9154,445+2.18%79,40065億3415万+68.18%11.050.88
12/174,9504,9704,2704,350+1.87%174,10063億9450万+70.86%10.820.86
12/163,7004,2703,7004,270+19.61%142,40062億7690万+74.07%10.620.84
12/133,5103,5853,3303,570+2.29%27,40052億4790万+51.08%8.880.7
12/123,0953,7203,0453,490+15.37%77,30051億3030万+51.48%8.680.69
12/112,9053,3302,8953,025+4.74%29,50044億4675万+34.56%7.520.6
12/102,8863,0152,8262,888+0.03%16,20042億4536万+30.62%7.180.57
12/092,8253,1452,7402,887+9.19%90,20042億4389万+32.49%7.180.57
12/062,4662,6462,4502,644+3.77%13,60038億8668万+23.15%6.570.52
12/052,7782,8762,5202,548-7.21%41,80037億4556万+20.02%6.340.5
12/042,4152,7462,3982,746+22.26%47,50040億3662万+30.58%6.830.54
12/032,1112,2462,1112,246+6.4%3,80033億162万+8.24%5.590.44
12/022,1112,1182,1112,111+0.29%1,60031億317万+2.13%5.250.42
11/292,1112,1152,0882,105-0.24%1,20030億9435万+2.04%5.230.42
11/272,1002,1102,0882,110+1.05%1,00031億170万+2.43%5.250.42
11/262,0992,0992,0882,088+1.21%50030億6936万+1.56%5.190.41
11/252,0652,0732,0632,063-0.1%70030億3261万+0.54%5.130.41
11/222,0652,0692,0652,065+0.24%40030億3555万+0.73%5.140.41
11/212,0942,0942,0602,060-0.72%60030億2820万+0.54%5.120.41
11/202,0752,0752,0752,075+0.14%50030億5025万+1.37%5.160.41
11/192,0722,0722,0722,072+0.05%10030億4584万+1.27%5.150.41
11/182,0632,0932,0632,071+0.39%1,20030億4437万+1.22%5.150.41
11/152,0392,0772,0392,063+1.18%1,40030億3261万+0.88%5.130.41
11/142,0332,0562,0292,039+0.3%70029億9733万-0.24%5.070.4
11/132,0282,0332,0282,033+0.25%30029億8851万-0.59%5.060.4
11/122,0222,0302,0222,028+0.3%60029億8116万-0.88%5.040.4
11/112,0202,0632,0202,022+0.1%1,90029億7234万-1.22%5.030.4
11/082,0912,0912,0202,020-3.72%1,10029億6940万-1.37%5.020.4
11/072,0982,0982,0982,0980%30030億8406万+2.44%5.220.41
11/062,1022,1122,0982,098-0.1%80030億8406万+2.54%5.220.41
11/052,1002,1002,0992,100+0.57%1,10030億8700万+2.79%5.220.41
11/012,0902,1002,0882,088-0.1%1,00030億6936万+2.3%5.190.41
10/312,0702,1902,0702,090+2.65%1,40030億7230万+2.45%5.20.41
10/302,0362,0362,0362,0360%10029億9292万-0.1%5.060.4