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
03/311,2541,2731,2311,268-0.31%51,600366億5608万-1.48%8.180.55
03/301,2801,2801,2131,272-3.78%81,100367億7171万-2%8.20.55
03/271,2961,3221,2631,322+4.18%105,900382億1714万+1.15%8.520.57
03/261,2461,2741,1941,269+1.6%64,400366億8498万-3.42%8.180.55
03/251,2311,2491,2021,249+6.3%60,000361億681万-5.59%8.050.54
03/241,1751,1831,1461,175+1.03%61,200339億6758万-11.99%7.580.51
03/231,1331,1741,1051,163+3.19%59,500336億2067万-13.92%7.50.5
03/191,1471,1831,1111,127-1.31%48,500325億7997万-17.56%7.270.49
03/181,1891,2201,1371,142-5.54%58,500330億1359万-17.55%7.360.49
03/171,1221,2181,1101,209+5.68%58,500349億5047万-13.7%7.790.52
03/161,1631,1951,1411,144-1.46%47,600330億7141万-19.21%7.380.49
03/131,1441,1821,1261,161-5.53%60,600335億6286万-19.04%7.490.5
03/121,2611,2611,2171,229-3.46%41,200355億2864万-15.24%7.920.53
03/111,2881,3111,2711,273-1.01%42,300368億62万-12.99%8.210.55
03/101,2431,2871,2181,286+1.02%38,000371億7643万-12.81%8.290.56
03/091,3001,3021,2701,273-3.78%53,300368億62万-14.33%8.210.55
03/061,3511,3531,3231,323-3.08%36,100382億4605万-11.62%8.530.57
03/051,3821,3861,3651,365+0.59%21,600394億6021万-9.42%8.80.59
03/041,3691,3761,3501,357-1.81%27,200392億2894万-10.49%8.750.59
03/031,4401,4451,3821,382-2.88%38,500399億5165万-9.38%8.910.6
03/021,3841,4461,3841,423+0.85%49,400411億3691万-7.18%9.170.61
02/281,4011,4271,3991,411-1.4%63,600407億9000万-8.44%9.10.61
02/271,4591,4611,4251,431-1.92%40,500413億6817万-7.62%9.230.62
02/261,4511,4591,4301,459-0.07%29,500421億7761万-6.23%9.410.63
02/251,4751,4901,4601,460-4.89%75,700422億652万-6.47%9.410.63
02/211,4991,5401,4991,535+2.4%35,700443億7467万-1.98%9.90.66
02/201,5101,5201,4971,499-0.33%31,100433億3396万-4.34%9.660.65
02/191,5031,5281,5021,504+0.13%24,100434億7850万-4.26%9.70.65
02/181,5401,5401,5021,502-2.53%24,200434億2068万-4.57%9.680.65
02/171,5531,5531,5351,541-1.91%15,400445億4812万-2.41%9.940.67
02/141,5791,5821,5521,571-0.25%28,200454億1538万-0.7%10.130.68
02/131,6251,6251,5731,575+0.9%55,100455億3101万-0.57%10.150.68
02/121,5421,5701,5421,561+0.19%38,900451億2629万-1.7%10.060.67
02/101,5761,5761,5581,558-1.58%16,200450億3956万-2.01%10.040.67
02/071,5861,5861,5731,583+0.19%12,900457億6228万-0.57%10.210.68
02/061,5811,5911,5721,580+0.57%25,400456億7555万-0.88%10.190.68
02/051,5751,5781,5651,571+0.45%18,200454億1538万-1.57%10.130.68
02/041,5491,5741,5491,564+0.19%26,800452億1302万-2.07%10.080.68
02/031,5471,5691,5421,561+0.19%20,200451億2629万-2.44%10.060.67
01/311,5541,5681,5541,558-0.19%11,000450億3956万-2.75%10.040.67
01/301,5651,5661,5361,561-0.64%22,200451億2629万-2.68%10.060.67
01/291,5771,6051,5611,571-0.57%16,100454億1538万-2.24%10.130.68
01/281,5661,5911,5611,580+0.13%27,600456億7555万-1.8%10.190.68
01/271,5761,5941,5721,578-1.38%21,700456億1774万-2.05%10.170.68
01/241,6121,6181,6001,600-0.5%13,100462億5372万-0.81%10.320.69
01/231,6211,6211,6081,608-0.8%14,500464億8499万-0.37%10.370.69
01/221,6011,6281,6011,621+0.87%21,600468億6080万+0.43%10.450.7
01/211,5841,6071,5841,607+1.64%23,300464億5608万-0.31%10.360.69
01/201,5781,5841,5731,581+0.76%13,200457億446万-1.86%10.190.68
01/171,5771,5771,5631,569-0.51%26,800453億5756万-2.55%10.120.68
01/161,5911,5931,5761,577-0.76%10,400455億8883万-2.05%10.170.68
01/151,5841,5891,5741,589-0.25%16,600459億3573万-1.24%10.240.69
01/141,6131,6131,5821,593-1.24%26,900460億5136万-0.93%10.270.69
01/101,6361,6361,6111,613-0.55%13,100466億2954万+0.44%10.40.7
01/091,6351,6481,6211,622-0.43%30,900468億8971万+1.12%10.460.7
01/081,6581,6581,6211,629-1.69%40,900470億9207万+1.75%10.50.7
01/071,6281,6641,6221,657+2.35%50,900479億151万+3.63%10.680.72
01/061,6131,6261,6051,619-0.06%42,400468億299万+1.5%10.440.7
2019
12/301,6111,6241,6081,620-0.18%16,600468億3190万+1.69%10.440.7
12/271,6241,6321,6231,623+0.06%16,800469億1862万+2.01%10.460.7
12/261,6151,6241,6011,622+0.56%17,100468億8971万+2.08%10.460.7
12/251,6151,6171,6051,613-0.43%17,200466億2954万+1.64%10.40.7
12/241,6171,6251,6151,620+0.5%14,500468億3190万+2.21%10.440.7
12/231,6291,6291,6101,612-0.56%27,200466億63万+1.83%10.390.7
12/201,6271,6391,6141,621-0.12%33,800468億6080万+2.47%10.450.7
12/191,6201,6321,6151,623-0.49%17,900469億1862万+2.72%10.460.7
12/181,6321,6341,6121,631-0.06%22,700471億4989万+3.29%10.520.7
12/171,6321,6341,6101,632+0.68%27,700471億7880万+3.42%10.520.7
12/161,6241,6301,6201,621-0.25%23,000468億6080万+2.66%10.450.7
12/131,6301,6371,6151,625+1.63%46,000469億7644万+2.78%10.480.7
12/121,5981,6101,5911,599+0.95%37,900462億2482万+1.07%10.310.69
12/111,5801,5881,5721,584+0.51%25,000457億9119万-0.06%10.210.68
12/101,5711,5801,5671,576+0.83%15,200455億5992万-0.63%10.160.68
12/091,5711,5721,5631,563-0.06%19,800451億8411万-1.57%10.080.67
12/061,5611,5691,5571,564+0.19%11,600452億1302万-1.64%10.080.68
12/051,5601,5611,5471,561+1.04%11,500451億2629万-2.01%10.060.67
12/041,5401,5461,5331,545-0.06%12,900446億6375万-3.13%9.960.67
12/031,5451,5551,5361,546-1.34%12,100446億9266万-2.95%9.970.67
12/021,5561,5721,5561,567+0.26%19,800452億9974万-1.45%10.10.68
11/291,5691,5711,5561,563+0.39%9,100451億8411万-1.51%10.080.67
11/281,5851,5851,5511,557-0.64%14,100450億1066万-1.7%10.040.67
11/271,5701,5771,5661,567-0.32%7,900452億9974万-0.89%10.10.68
11/261,5901,5911,5641,572-0.38%19,700454億4428万-0.38%10.140.68
11/251,5861,5861,5661,578+0.45%15,700456億1774万+0.32%10.170.68
11/221,5711,5881,5691,571-0.32%23,100454億1538万+0.19%10.130.68
11/211,5501,5831,5221,576+1.68%46,900455億5992万+0.77%10.160.68
11/201,5561,5561,5331,550-0.83%19,000448億830万-0.58%9.990.67
11/191,5901,5901,5551,563-1.33%17,400451億8411万+0.64%10.080.67
11/181,5921,5921,5731,584+0.25%18,500457億9119万+2.33%10.210.68
11/151,5971,6021,5711,580-0.57%24,300456億7555万+2.46%10.190.68
11/141,6181,6221,5881,589-2.16%21,300459億3573万+3.45%10.240.69
11/131,6631,6631,6241,624-2.23%13,200469億4753万+6.28%10.470.7
11/121,6791,6791,6501,661-0.12%31,500480億1715万+9.28%10.710.72
11/111,6731,6731,6431,663+0.54%20,300480億7497万+10.13%10.720.72
11/081,6761,6761,6241,654-0.18%26,800478億1479万+10.19%10.660.71
11/071,6531,6871,6501,657+2.03%50,600479億151万+11.06%10.680.72
11/061,6161,6291,6101,624+0.56%17,800469億4753万+9.51%10.470.7
11/051,6311,6381,6061,615-0.8%39,800466億8735万+9.49%10.410.7
11/011,6201,6461,6021,628-0.18%24,400470億6316万+10.75%10.50.7
10/311,6101,6471,6101,631+1.94%55,000471億4989万+11.41%10.520.7