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
03/311,3631,3701,3611,362-1.52%90019億8852万-12.69%13.250.26
03/301,3391,3831,3091,383-7.43%2,80020億1918万-12.08%13.450.27
03/271,5011,5061,4931,494-0.47%1,80021億8124万-5.8%14.530.29
03/261,5191,5231,4921,501-1.25%1,80021億9146万-5.78%14.60.29
03/251,4911,5211,4911,520+1.95%4,00022億1920万-5.06%14.780.29
03/241,4951,5071,4651,491-0.27%2,50021億7686万-7.28%14.50.29
03/231,4111,4951,4101,495+4.55%2,70021億8270万-7.49%14.540.29
03/191,5101,5101,4301,430-3.38%1,30020億8780万-11.95%13.910.28
03/181,5261,5261,4801,480-0.47%1,00021億6080万-9.48%14.40.29
03/171,4711,5151,4701,487-1.52%2,60021億7102万-9.6%14.460.29
03/161,5901,5901,5101,510+0.33%2,00022億460万-8.71%14.690.29
03/131,5431,5551,5001,505-6.23%5,80021億9730万-9.5%14.640.29
03/121,6201,6201,5901,605-0.93%1,70023億4330万-3.95%15.610.31
03/111,5941,6401,5881,620+2.92%1,50023億6520万-3.23%15.760.31
03/101,5551,5961,5451,574-1.5%2,80022億9804万-6.14%15.310.3
03/091,6451,6451,5951,598-3.03%3,40023億3308万-5.05%15.540.31
03/061,6501,6501,6351,648+0.06%5,80024億608万-2.37%16.030.32
03/051,6431,6501,6431,647+0.3%1,20024億462万-2.54%16.020.32
03/041,6651,6651,6401,642-1.08%2,60023億9732万-3.01%15.970.32
03/031,6501,6651,6501,660+1.1%90024億2360万-2.24%16.150.32
03/021,6861,6861,6301,642+1.05%2,20023億9732万-3.47%15.970.32
02/281,6751,6761,6251,625-3.85%5,60023億7250万-4.69%15.810.31
02/271,6841,6901,6841,6900%1,60024億6740万-1.11%16.440.33
02/261,6861,6971,6801,690-0.35%1,60024億6740万-1.23%16.440.33
02/251,6841,7051,6841,696-0.18%2,70024億7616万-0.93%16.50.33
02/211,6991,6991,6981,699+0.3%60024億8054万-0.76%16.530.33
02/201,6941,6941,6921,694+0.71%90024億7324万-1.17%16.480.33
02/191,6901,6901,6821,682-0.71%80024億5572万-1.98%16.360.33
02/181,6861,6941,6841,694+0.47%1,70024億7324万-1.34%16.480.33
02/171,6861,6951,6771,686-0.53%2,00024億6156万-1.81%16.40.33
02/141,7101,7101,6951,695-0.41%4,30024億7470万-1.28%16.490.33
02/131,7071,7081,7001,702-0.29%1,10024億8492万-0.87%16.550.33
02/121,6511,7191,6511,707-0.76%7,90024億9222万-0.52%16.60.33
02/101,7141,7221,7141,720-0.12%2,30025億1120万+0.23%16.730.33
02/071,7321,7361,7141,722-0.35%2,50025億1412万+0.47%16.750.33
02/061,7271,7371,7271,728+1.35%70025億2288万+0.88%16.810.33
02/051,6921,7241,6921,705+1.07%2,50024億8930万-0.29%16.580.33
02/041,6931,6931,6801,687-0.65%60024億6302万-1.29%16.410.33
02/031,7001,7001,6841,698-1.39%2,70024億7908万-0.59%16.520.33
01/311,7131,7221,7131,722+0.53%40025億1412万+0.88%16.750.33
01/301,7071,7341,7071,713-0.17%1,20025億98万+0.47%16.660.33
01/291,7471,7471,7081,716+0.41%90025億536万+0.76%16.690.33
01/281,7281,7441,7091,709-2.84%3,50024億9514万+0.47%16.620.33
01/271,7741,7741,7521,759+0.8%2,80025億6814万+3.53%17.110.34
01/241,7391,7531,7391,745+0.4%37,60025億4770万+2.95%16.970.34
01/231,7391,7401,7261,738+0.12%1,30025億3748万+2.72%16.90.34
01/221,7391,7391,7301,736+0.93%1,80025億3456万+2.78%16.890.34
01/211,7201,7401,7201,720+0.17%1,70025億1120万+2.02%16.730.33
01/201,7291,7291,7161,717+0.06%60025億682万+1.96%16.70.33
01/171,7341,7341,7031,716-1.32%2,10025億536万+2.08%16.690.33
01/161,7381,7421,7381,739+0.06%1,20025億3894万+3.57%16.910.34
01/151,7121,7441,7121,738+1.52%1,10025億3748万+3.7%16.90.34
01/141,7201,7211,7001,712+0.71%2,90024億9952万+2.33%16.650.33
01/101,7001,7291,7001,700+0.53%2,10024億8200万+1.8%16.540.33
01/091,6971,6971,6901,691+0.65%50024億6886万+1.38%16.450.33
01/081,6971,6971,6801,680-0.41%1,40024億5280万+0.78%16.340.32
01/071,6771,6951,6761,687-0.59%1,40024億6302万+1.26%16.410.33
01/061,6891,6971,6751,697+1.19%2,40024億7762万+1.92%16.510.33
2019
12/301,6861,6941,6751,677-0.47%1,00024億4842万+0.84%16.310.32
12/271,6891,6891,6801,685+0.72%70024億6010万+1.38%16.390.33
12/261,6651,6741,6651,673+0.24%1,20024億4258万+0.72%16.270.32
12/251,6661,6761,6631,669+0.18%1,10024億3674万+0.54%16.230.32
12/241,6691,6691,6651,666-0.24%80024億3236万+0.36%16.20.32
12/231,6681,6771,6681,670+0.18%1,80024億3820万+0.66%16.240.32
12/201,6671,6671,6601,6670%2,80024億3382万+0.54%16.210.32
12/191,6671,6671,6591,6670%2,40024億3382万+0.6%16.210.32
12/181,6661,6671,6611,667+0.3%1,50024億3382万+0.6%16.210.32
12/171,6661,6661,6621,662-0.3%2,70024億2652万+0.3%16.170.32
12/161,6671,6671,6611,667+0.36%1,20024億3382万+0.54%16.210.32
12/131,6591,6631,6591,661+0.06%2,40024億2506万+0.18%16.160.32
12/121,6581,6601,6581,660-0.18%1,70024億2360万+0.12%16.150.32
12/111,6631,6631,6621,6630%90024億2798万+0.3%16.180.32
12/101,6591,6631,6561,663+0.48%1,40024億2798万+0.3%16.180.32
12/091,6571,6571,6551,655-0.12%1,40024億1630万-0.12%16.10.32
12/061,6581,6581,6541,657-0.06%70024億1922万+0.06%16.120.32
12/051,6591,6591,6571,658-0.06%1,50024億2068万+0.12%16.130.32
12/041,6651,6651,6591,659+0.48%1,30024億2214万+0.24%16.140.32
12/031,6521,6581,6511,651-0.06%1,00024億1046万-0.18%16.060.32
12/021,6521,6551,6521,6520%90024億1192万-0.12%16.070.32
11/291,6551,6551,6511,652-0.12%70024億1192万-0.12%16.070.32
11/281,6671,6671,6541,654-0.78%70024億1484万+0.06%16.090.32
11/271,6551,6671,6501,667+0.73%1,20024億3382万+0.91%16.210.32
11/261,6651,6661,6511,655+0.24%1,50024億1630万+0.3%16.10.32
11/251,6591,6661,6511,651-0.48%4,70024億1046万+0.12%16.060.32
11/221,6541,6591,6541,659+0.3%90024億2214万+0.61%16.140.32
11/211,6631,6661,6541,654+0.06%5,80024億1484万+0.43%16.090.32
11/201,6531,6531,6521,6530%1,40024億1338万+0.43%16.080.32
11/191,6471,6551,6471,653+0.36%6,90024億1338万+0.49%16.080.32
11/181,6471,6551,6471,6470%3,30024億462万+0.24%16.020.32
11/151,6461,6571,6461,647+0.06%1,20024億462万+0.3%16.020.32
11/141,6801,6821,6461,646-2.02%3,30024億316万+0.3%16.010.32
11/131,6981,6981,6731,680-0.18%5,20024億5280万+2.5%16.340.32
11/121,6661,6841,6661,683+1.02%6,60024億5718万+2.87%16.370.33
11/111,6671,6691,6661,666+0.06%1,70024億3236万+2.02%16.20.32
11/081,6521,6651,6521,665+0.79%11,70024億3090万+2.08%16.190.32
11/071,6511,6521,6511,652-0.54%1,10024億1192万+1.41%16.070.32
11/061,6471,6611,6471,661+1.28%50024億2506万+2.09%16.160.32
11/051,6441,6561,6401,640-0.24%5,30023億9440万+0.92%15.950.32
11/011,6321,6441,6321,6440%1,10024億24万+1.29%15.990.32
10/311,6271,6441,6271,644+0.43%30024億24万+1.36%15.990.32