株価チャート

2018/12/12～2020/03/30

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
03/301,7681,7681,7641,765+8.95%40079億5662万+8.15%42.830.55
03/271,6201,6201,6201,620+1.19%40073億296万-0.37%39.310.51
03/251,5601,6031,5601,601+0.06%70072億1730万-1.54%38.850.5
03/241,6001,6001,6001,6000%10072億1280万-1.72%38.820.5
03/161,6001,6001,6001,600+3.56%70072億1280万-1.84%38.820.5
03/111,5451,5451,5451,545-2.52%10069億6486万-5.27%37.490.49
03/091,5851,5851,5851,585-0.94%10071億4518万-3.06%38.460.5
03/051,6001,6001,6001,6000%20072億1280万-2.32%38.820.5
03/021,6001,6001,6001,600-3.9%10072億1280万-2.32%38.820.5
02/251,6651,6651,6651,6650%80075億582万+1.65%40.40.52
02/181,6651,6651,6651,6650%20075億582万+1.9%40.40.52
02/171,6651,6651,6651,665+0.06%50075億582万+1.96%40.40.52
02/131,6641,6641,6641,664+2.4%10075億131万+1.59%40.380.52
02/071,6251,6251,6251,625-2.4%10073億2550万-0.61%39.430.51
02/051,6651,6651,6651,665+0.06%10075億582万+1.9%40.40.52
02/031,6641,6641,6641,664-0.06%10075億131万+2.02%40.380.52
01/241,6651,6651,6651,665+5.05%60075億582万+2.21%40.40.52
01/211,5851,5851,5851,585-4.8%30071億4518万-2.64%38.460.5
01/161,6651,6651,6651,665+3.22%2,50075億582万+2.15%40.40.52
2019
12/301,6411,6411,6031,613+0.75%30072億7140万-0.98%39.140.51
12/271,6011,6011,6011,601-1.17%20072億1730万-1.6%38.850.5
12/251,6601,6601,6201,620+0.37%5,80073億296万-0.55%39.310.51
12/191,6501,6501,6141,614-2.77%20072億7591万-1.04%39.160.51
12/171,6171,6601,6171,660+0.55%60074億8328万+1.78%40.280.52
12/161,6561,6561,6511,651+1.85%1,10074億4270万+1.41%40.060.52
12/111,6211,6211,6211,621+1.31%10073億746万-0.43%39.330.51
12/091,6501,6501,6001,600-3.5%50072億1280万-1.72%38.820.5
11/201,6181,6581,6181,658+0.48%20074億7426万+1.72%40.230.52
11/191,6501,6501,6501,650+0.61%1,00074億3820万+1.23%40.040.52
11/141,6401,6401,6401,6400%1,00073億9312万+0.74%39.790.52
11/071,6401,6401,6401,640-0.61%10073億9312万+0.8%39.790.52
11/051,6101,6501,6101,650+3.13%20074億3820万+1.48%40.040.52
10/251,5601,6001,5601,6000%20072億1280万-1.48%38.820.5
10/041,6001,6001,6001,600+1.78%10072億1280万-1.36%38.820.5
10/031,5721,5721,5721,572-4.09%10070億8657万-3.08%38.140.49
09/271,6101,6391,6101,639-7.82%40073億8861万+0.99%39.770.52
09/261,6981,7781,6981,778+10.43%40080億1522万+9.82%43.140.56
09/241,6101,6101,6101,610+1.9%60072億5788万-0.06%39.070.51
09/191,5801,5801,5801,580-1.86%10071億2264万-1.68%38.340.5
09/181,6101,6101,6101,6100%10072億5788万+0.25%39.070.51
09/171,6501,6501,6101,610-1.23%1,30072億5788万+0.37%39.070.51
09/101,6501,6501,6301,630-1.15%20073億4804万+1.75%39.550.51
09/061,6491,6491,6491,649+1.66%10074億3369万+3.13%40.010.52
09/051,6221,6221,6221,622+2.53%10073億1197万+1.57%39.360.51
09/021,5821,5821,5821,582-4.06%10071億3165万-0.88%38.390.5
08/301,6491,6491,6491,649-0.06%10074億3369万+3.13%40.010.52
08/271,6501,6501,6501,650+1.85%1,90074億3820万+3.19%40.040.52
08/151,6201,6201,6201,620+1.25%20073億296万+1.44%39.310.51
08/051,6001,6001,6001,600-3.03%10072億1280万+0.19%38.820.5
07/291,6501,6501,6501,650+2.48%10074億3820万+3.13%40.040.52
07/251,6101,6101,6101,610-2.42%60072億5788万+0.44%39.070.51
07/181,6501,6501,6501,6500%70074億3820万+2.61%40.040.52
07/121,6501,6501,6501,650+2.48%60074億3820万+1.73%40.040.52
07/101,6101,6101,6101,6100%50072億5788万-1.77%39.070.51
07/051,6101,6101,6101,6100%20072億5788万-2.01%39.070.51
06/261,6101,6101,6101,610+0.63%1,70072億5788万-2.19%39.070.51
06/251,6011,6011,6001,600+2.56%30072億1280万-2.97%38.820.5
06/201,5601,5601,5601,560-2.5%10070億3248万-5.57%37.850.49
06/171,6001,6011,6001,600+0.63%1,60072億1280万-3.44%38.820.5
06/051,5901,5901,5901,590+2.58%20071億6772万-4.27%38.580.5
06/031,5501,5501,5501,550-1.9%10069億8740万-6.91%37.610.49
05/241,5801,5801,5801,580+5.33%60071億2264万-5.22%38.340.5
05/151,6001,6001,5001,500-3.91%2,10067億6200万-10.23%36.40.47
05/071,5611,5611,5611,5610%20070億3698万-7.03%37.880.49
04/261,5901,8001,5611,561+0.71%3,10070億3698万-7.36%37.880.49
04/251,6001,6001,5301,5500%3,90069億8740万-8.28%37.610.49
04/171,5501,5501,5501,550-3.13%90069億8740万-8.61%37.610.49
04/151,6001,6001,6001,600+0.25%1,60072億1280万-5.94%38.820.5
04/081,6001,6001,5961,596-5%40071億9476万-6.39%38.730.5
04/051,6801,6801,6801,680+2.69%30075億7344万-1.64%40.760.53
04/041,6011,6361,6011,636+2.25%20073億7508万-4.16%39.70.51
04/031,6001,6001,6001,600-1.17%10072億1280万-6.38%38.820.5
04/021,6461,6461,6191,619-3.97%20072億9845万-5.38%39.280.51
04/011,6871,6871,6861,686-2.03%30076億48万-1.58%40.910.53
03/291,8811,8811,7211,7210%80077億5826万+0.58%36.060.54
03/282,0502,0501,7211,721-13.95%80077億5826万+1%36.060.54
03/272,0842,0841,7442,000-4.03%90090億1600万+17.58%41.910.62
03/262,0882,0882,0842,084+22.59%20093億9467万+23.39%43.670.65
03/221,7001,7001,7001,700+0.59%50076億6360万+1.74%35.620.53
03/201,6901,6901,6901,690-0.59%10076億1852万+1.32%35.410.53
03/151,7001,7001,7001,700+2.41%10076億6360万+2.22%35.620.53
03/121,7001,7001,6601,660-2.35%50074億8328万+0.18%34.780.52
02/181,7001,7001,7001,7000%20076億6360万+2.91%35.620.53
02/151,6961,7001,6961,700+1.19%20076億6360万+3.03%35.620.53
02/051,6801,6801,6801,680+4.93%10075億7344万+1.94%35.20.52
01/311,6011,6011,6011,601-4.76%10072億1730万-2.73%33.550.5
01/251,6811,6811,6811,681-1.12%10075億7794万+1.88%35.220.52
01/171,7001,7001,7001,7000%1,00076億6360万+3.16%35.620.53
01/161,7001,7001,7001,7000%10076億6360万+3.16%35.620.53
01/151,6991,7001,6991,7000%50076億6360万+3.34%35.620.53
01/071,7001,7001,7001,700+1.19%10076億6360万+3.41%35.620.53
2018
12/271,6801,6801,6801,6800%10075億7344万+2.25%35.20.52
12/261,6801,6801,6801,6800%1,10075億7344万+2.38%35.20.52
12/251,6801,6801,6801,680+1.82%90075億7344万+2.56%35.20.52
12/201,6501,6501,6501,650-2.94%10074億3820万+0.98%34.570.51
12/191,7001,7001,7001,700+3.03%40076億6360万+4.23%35.620.53
12/181,6501,6501,6501,6500%1,00074億3820万+1.41%34.570.51
12/171,6501,6501,6501,6500%10074億3820万+1.48%34.570.51
12/141,6501,7001,6501,650+6.59%2,10074億3820万+1.6%34.570.51
12/121,5711,5711,5181,548-6.18%1,60069億7838万-4.56%32.440.48