株価チャート

2019/10/10～2020/03/30

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
03/30802802761776-5.71%2,70011億9387万-17.97%4.30.24
03/27820835820823+1.98%60012億6618万-14.45%4.560.26
03/26807807807807+3.86%10012億4156万-17.32%4.470.25
03/25794794777777+1.04%50011億9541万-21.59%4.310.24
03/24766769766769+1.72%30011億8310万-23.71%4.260.24
03/23716765716756+1.34%1,10011億6310万-26.24%4.190.23
03/18770770746746+0.54%1,00011億4772万-28.34%4.130.23
03/17742759677742-1.98%1,40011億4156万-29.93%4.110.23
03/16727757705757-1.94%1,90011億6464万-29.71%4.20.24
03/13772772712772-10.44%4,20011億8772万-29.3%4.280.24
03/12875895819862-4.33%2,20013億2618万-22.27%4.780.27
03/11932932893901-3.84%1,00013億8618万-19.7%4.990.28
03/10876937837937-3%7,40014億4157万-17.37%5.190.29
03/09980991966966-14.06%1,50014億8619万-15.56%5.350.3
03/031,1541,1541,0941,124-1.58%40017億2927万-2.6%6.230.35
03/021,0311,1691,0311,142+10.77%60017億5696万-1.38%6.330.35
02/281,0811,0811,0311,031-4.63%50015億8619万-11.2%5.710.32
02/271,1031,1031,0811,081-4.42%30016億6311万-7.45%5.990.34
02/261,0711,1311,0661,131+5.6%80017億4004万-3.58%6.270.35
02/251,0621,0891,0621,071-6.3%4,70016億4773万-8.93%5.940.33
02/211,1151,1431,1151,143+0.09%50017億5850万-3.3%6.340.35
02/201,1111,1421,1111,142+1.51%30017億5696万-3.63%6.330.35
02/181,1251,1251,1251,125+0.18%40017億3081万-5.3%6.240.35
02/171,1501,1501,1231,123-2.35%50017億2773万-5.63%6.220.35
02/141,1581,1581,1501,150-1.79%60017億6927万-3.6%6.370.36
02/131,1771,1781,1711,1710%1,20018億158万-2.01%6.490.36
02/101,1621,1711,1621,171-1.76%70018億158万-2.09%6.490.36
02/071,1681,1921,1681,192+0.25%20018億3389万-0.58%6.610.37
02/061,1581,1901,1581,189+0.08%70018億2927万-0.83%6.590.37
02/051,1981,1981,1881,188+0.85%20018億2773万-1%6.580.37
02/041,1511,1781,1511,178-0.08%80018億1235万-1.83%6.530.37
02/031,1771,1791,1771,179-0.76%50018億1389万-1.83%6.530.37
01/311,1731,1881,1521,188+3.13%1,20018億2773万-1.16%6.580.37
01/301,1531,1791,1521,152-4%60017億7235万-4.24%6.380.36
01/281,1661,2001,1651,200+1.95%40018億4620万-0.58%6.650.37
01/271,2021,2021,1771,177-2.08%40018億1081万-2.57%6.520.37
01/241,2051,2051,2021,202+1.43%70018億4927万-0.66%6.660.37
01/231,1851,1891,1801,185-1.58%70018億2312万-2.15%6.570.37
01/221,1991,2041,1911,204-1.71%90018億5235万-0.66%6.670.37
01/211,2201,2391,2101,225-0.41%40018億8466万+0.99%6.790.38
01/201,2121,2301,2121,230+1.49%30018億9235万+1.32%6.820.38
01/171,2001,2121,2001,212+1%50018億6466万-0.16%6.720.38
01/161,2041,2041,2001,200-0.08%30018億4620万-1.4%6.650.37
01/151,2011,2011,2011,201-0.91%20018億4773万-1.56%6.660.37
01/141,2191,2451,2121,212-0.57%1,80018億6466万-0.9%6.720.38
01/101,1911,2191,1911,2190%30018億7543万-0.65%6.760.38
01/091,1911,2191,1911,219+2.7%1,00018億7543万-0.65%6.760.38
01/081,1731,1871,1511,187+0.17%2,00018億2619万-3.26%6.580.37
01/071,1851,1851,1851,185-1%20018億2312万-3.5%6.570.37
01/061,1901,2201,1901,197-1.89%60018億4158万-2.6%6.630.37
2019
12/301,2001,2201,1901,220-0.41%80018億7697万-0.89%6.760.38
12/271,2001,2251,2001,225+2.08%60018億8466万-0.41%6.790.38
12/261,2011,2231,1991,200-0.5%1,60018億4620万-2.44%6.650.37
12/251,2191,2201,2061,206+1.43%2,90018億5543万-2.03%6.680.37
12/241,2131,2131,1821,189-1.98%1,80018億2927万-3.33%6.590.37
12/231,2151,2151,2081,213+0.5%1,10018億6620万-1.46%6.720.38
12/201,2201,2201,2071,207-1.07%60018億5696万-1.79%6.690.37
12/191,2281,2281,2201,220-0.65%2,30018億7697万-0.73%6.760.38
12/181,2291,2311,2281,2280%40018億8927万0%6.810.38
12/171,2381,2381,2281,228-0.81%1,70018億8927万0%6.810.38
12/161,2321,2381,2321,238+0.57%50019億466万+0.73%6.860.38
12/131,2201,2601,2201,231+1.65%40018億9389万+0.16%6.820.38
12/121,2241,2311,2101,211-1.06%2,40018億6312万-1.38%6.710.38
12/111,2471,2471,2241,224-1.84%1,30018億8312万-0.41%6.780.38
12/101,2421,2531,2421,247+0.4%90019億1850万+1.46%6.910.39
12/091,2621,2621,2351,242-1.82%3,30019億1081万+1.22%6.880.39
12/061,2901,2901,2631,265-1.17%1,20019億4620万+3.1%7.010.39
12/051,2981,3181,2801,280-0.39%1,80019億6928万+4.23%7.090.4
12/041,3501,3501,2821,285-2.65%4,30019億7697万+4.73%7.120.4
12/031,2271,3211,2211,320+9.18%11,00020億3082万+7.93%7.320.41
12/021,2071,2091,1881,209+0.08%1,20018億6004万-0.74%6.70.38
11/291,2121,2131,2051,208-1.15%80018億5850万-0.82%6.70.38
11/281,2221,2221,2221,222+0.41%40018億8004万+0.49%6.770.38
11/271,2301,2301,2151,217-1.06%30018億7235万+0.16%6.750.38
11/261,2181,2301,2181,230+1.23%50018億9235万+1.4%6.820.38
11/251,2111,2301,2111,215+0.33%1,30018億6927万+0.41%6.730.38
11/221,2111,2111,2111,211-0.66%20018億6312万+0.17%6.710.38
11/211,2191,2191,2191,219+1.41%1,10018億7543万+0.99%6.760.38
11/201,2241,2241,1841,202+0.67%3,10018億4927万-0.33%6.660.37
11/191,1701,1941,1701,194+1.62%1,80018億3696万-0.91%6.620.37
11/181,1631,1771,1631,175-1.51%8,80018億773万-2.49%6.510.36
11/141,2011,2011,1801,193-0.58%1,80018億3543万-1%6.610.37
11/131,2301,2301,1981,200-2.91%1,50018億4620万-0.33%6.650.37
11/121,2361,2361,2361,236-0.96%10019億158万+2.74%6.850.38
11/081,2661,2661,2481,248+0.97%40019億2004万+3.83%6.920.39
11/071,2361,2361,2361,236+2.15%10019億158万+3.09%6.850.38
11/061,2361,2361,2101,210-2.1%90018億6158万+1.17%6.710.38
11/051,2161,2361,2161,236+1.64%40019億158万+3.52%6.850.38
11/011,2121,2261,2121,216+1.33%50018億7081万+2.27%6.740.38
10/301,2451,2451,1921,200-3.85%1,40018億4620万+1.1%6.650.37
10/281,2801,2801,2401,248-2.42%2,00019億2004万+5.23%6.920.39
10/251,2831,3111,2511,279+0.08%1,90019億6774万+8.3%7.090.4
10/241,1981,3311,1981,278+8.31%5,20019億6620万+8.67%7.080.4
10/231,1811,1921,1741,180-1.5%50018億1543万+0.68%6.540.37
10/211,1951,1981,1951,198+0.84%20018億4312万+2.13%6.640.37
10/171,1881,1881,1881,188+0.68%20018億2773万+1.28%6.580.37
10/161,1711,1801,1711,180+0.43%40018億1543万+0.6%6.540.37
10/151,1751,1751,1751,175+0.43%10018億773万+0.17%6.510.36
10/111,1701,1701,1701,170+0.6%20018億4万-0.26%6.480.36
10/101,1701,1701,1631,163-1.52%40017億8927万-0.68%6.450.36