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
03/312,5482,6012,5482,594+1.81%3,900104億4344万-1.07%7.490.6
03/302,6342,6422,5002,548-8.97%8,500102億5824万-3.26%7.360.59
03/272,7802,7992,6602,799+2.53%9,700112億6877万+5.78%8.080.65
03/262,6482,7302,6112,730+3.1%2,600109億9098万+3.1%7.880.63
03/252,6952,6952,5992,648-1.93%4,200106億6084万-0.26%7.640.62
03/242,6542,7002,5132,700+1.93%5,000108億7020万+1.28%7.790.63
03/232,5422,6492,4492,649+10.33%9,600106億6487万-0.97%7.650.62
03/192,5002,5002,4012,401-3.61%9,80096億6642万-10.71%6.930.56
03/182,5702,5702,4912,491-3.07%6,000100億2876万-8.08%7.190.58
03/172,4802,5932,4002,570+2.51%14,000103億4682万-5.83%7.420.6
03/162,5552,5572,5072,507+0.97%5,700100億9318万-8.67%7.240.58
03/132,5252,5252,4472,483-3.2%10,20099億9655万-10%7.170.58
03/122,6022,6232,5242,565-1.42%5,100103億2669万-7.5%7.40.6
03/112,6332,6502,6002,602-1.18%3,500104億7565万-6.47%7.510.6
03/102,5022,6332,5012,633+5.24%8,200106億45万-5.59%7.60.61
03/092,5062,5162,4782,502-2.95%6,800100億7305万-10.52%7.220.58
03/062,6242,6282,5352,578-1.75%11,700103億7902万-8.16%7.440.6
03/052,6852,6852,6242,624-0.42%3,700105億6422万-6.75%7.570.61
03/042,6402,6762,6352,635-0.19%5,800106億851万-6.53%7.610.61
03/032,7442,7482,6402,640-3.61%8,200106億2864万-6.52%7.620.61
03/022,6332,7802,6312,739+3.36%5,600110億2721万-3.18%7.910.64
02/282,7302,7302,6302,650-3%6,000106億6890万-6.39%7.650.62
02/272,7352,8352,7102,732-0.11%4,900109億9903万-3.67%7.890.63
02/262,8002,8002,7352,735-2.46%4,600110億1111万-3.6%7.90.64
02/252,8732,8792,7922,804-2.64%6,900112億8890万-1.13%8.090.65
02/212,8562,9042,8502,880+0.84%4,400115億9488万+1.69%8.310.67
02/202,8492,8862,8492,856+0.25%3,300114億9825万+1.1%8.240.66
02/192,8502,9182,8252,849-1.76%2,700114億7007万+1.06%8.220.66
02/182,9302,9552,8532,900-1.02%5,100116億7540万+3.06%8.370.67
02/172,9312,9542,9232,930-0.03%2,600117億9618万+4.31%8.460.68
02/142,9842,9842,9232,931-1.78%3,700118億20万+4.6%8.460.68
02/132,9372,9842,9372,984+1.6%2,700120億1358万+6.84%8.610.69
02/122,9802,9802,9372,937-1.04%4,700118億2436万+5.53%8.480.68
02/102,9552,9782,9492,968+0.24%2,600119億4916万+7.03%8.570.69
02/072,8692,9902,8692,961+3.21%7,600119億2098万+7.2%8.550.69
02/062,8332,8702,8332,869+1.27%5,400115億5059万+4.25%8.280.67
02/052,7822,8352,7822,833+1.83%4,100114億565万+3.21%8.180.66
02/042,7712,7892,7712,782+0.32%1,500112億33万+1.53%8.030.65
02/032,7802,7982,7562,773-0.89%3,000111億6409万+1.28%80.64
01/312,7782,8132,7782,798+0.72%3,100112億6474万+2.23%8.080.65
01/302,7512,7782,7432,778+0.51%4,000111億8422万+1.61%8.020.65
01/292,7562,7742,7332,764+0.29%4,700111億2786万+1.21%7.980.64
01/282,7522,7802,7452,756+0.07%4,600110億9565万+1.03%7.960.64
01/272,7262,7802,7262,754-0.58%5,700110億8760万+1.06%7.950.64
01/242,7802,7952,7682,770-0.18%4,300111億5202万+1.76%80.64
01/232,7732,7862,7732,775+0.07%2,900111億7215万+2.13%8.010.64
01/222,7692,7842,7652,773+0.14%2,700111億6409万+2.29%80.64
01/212,7162,7762,7162,769+1.95%4,100111億4799万+2.29%7.990.64
01/202,6702,7582,6702,716+0.93%4,900109億3461万+0.48%7.840.63
01/172,7002,7502,6912,691-0.33%4,900108億3396万-0.41%7.770.63
01/162,7082,7502,6952,700-0.3%5,100108億7020万-0.04%7.790.63
01/152,7412,7612,7032,708-1.2%9,600109億240万+0.3%7.820.63
01/142,7602,7802,7232,741-0.69%4,000110億3526万+1.63%7.910.64
01/102,7742,7802,7602,760-0.14%2,700111億1176万+2.53%7.970.64
01/092,7252,7732,7192,764+2.07%5,300111億2786万+2.83%7.980.64
01/082,7222,7222,7072,708-0.51%4,700109億240万+0.89%7.820.63
01/072,7022,7302,7002,722+0.74%8,800109億5877万+1.57%7.860.63
01/062,7012,7162,6772,702+0.26%3,700108億7825万+0.97%7.80.63
2019
12/302,7102,7102,6862,695-0.11%1,900108億5007万+0.86%7.780.63
12/272,7262,7262,6762,698-0.26%2,100108億6214万+1.12%7.790.63
12/262,7262,7262,6662,705+0.45%4,500108億9033万+1.54%7.810.63
12/252,7372,7412,6812,693-1.25%6,200108億4201万+1.24%7.770.63
12/242,7582,7592,7272,727-1.02%7,400109億7890万+2.71%7.870.63
12/232,7252,7612,7242,755+1.1%5,400110億9163万+3.96%7.950.64
12/202,7052,7262,7052,725+0.59%5,600109億7085万+3.1%7.870.63
12/192,6862,7172,6862,709+1.01%8,100109億643万+2.69%7.820.63
12/182,6862,6962,6722,682-0.11%6,800107億9773万+1.9%7.740.62
12/172,6692,6932,6612,685+0.6%5,800108億981万+2.29%7.750.62
12/162,6922,6922,6552,669+0.26%3,400107億4539万+1.99%7.70.62
12/132,6712,6862,6302,662+1.64%11,700107億1721万+1.95%7.680.62
12/122,6662,6722,5932,619-1.76%5,300105億4409万+0.5%7.560.61
12/112,6712,6852,6662,666-0.56%2,500107億3331万+2.38%7.70.62
12/102,6902,6902,6812,681-0.33%1,700107億9370万+3.04%7.740.62
12/092,6972,6972,6752,690+0.75%3,600108億2994万+3.46%7.770.62
12/062,6562,6792,6562,670+0.56%2,000107億4942万+2.81%7.710.62
12/052,6392,6552,6322,655+0.87%4,500106億8903万+2.27%7.660.62
12/042,6012,6372,6012,632-0.15%3,900105億9643万+1.39%7.60.61
12/032,6602,6652,6262,636-0.98%5,700106億1253万+1.62%7.610.61
12/022,6302,6622,6302,662+0.68%5,100107億1721万+2.78%7.680.62
11/292,6332,6442,6302,644+0.92%3,100106億4474万+2.28%7.630.61
11/282,6292,6312,6062,620+0.11%6,600105億4812万+1.47%7.560.61
11/272,6002,6232,5902,617+0.58%10,700105億3604万+1.36%7.550.61
11/262,6082,6082,6012,602-0.23%3,400104億7565万+0.74%7.510.6
11/252,6152,6282,6002,608+0.58%9,100104億9980万+0.89%7.530.61
11/222,5822,6102,5822,593-0.31%1,900104億3941万+0.31%7.490.6
11/212,5742,6012,5732,601+1.05%1,800104億7162万+0.5%7.510.6
11/202,5892,5942,5732,574-0.31%3,000103億6292万-0.58%7.430.6
11/192,6142,6142,5652,582-0.65%2,600103億9513万-0.19%7.450.6
11/182,6132,6132,5752,599+0.08%2,700104億6357万+0.5%7.50.6
11/152,5692,5972,5692,597+2.04%7,300104億5552万+0.5%7.50.6
11/142,5102,5582,5102,545+1.6%5,300102億4617万-1.47%7.350.59
11/132,4922,5102,4922,505+0.52%35,800100億8513万-3.02%7.230.58
11/122,5332,5342,4662,492-1.62%28,500100億3279万-3.63%7.190.58
11/112,5362,5562,5332,533-0.08%7,000101億9785万-2.13%7.310.59
11/082,5722,5722,5352,535-1.25%6,000102億591万-2.2%7.320.59
11/072,5692,5732,5532,567-1.53%7,000103億3474万-1.08%7.410.6
11/062,6022,6462,5902,607-0.8%4,900104億9578万+0.46%7.530.61
11/052,6192,6452,6072,628-0.15%4,500105億8032万+1.27%7.590.61
11/012,6452,6452,6092,632-0.53%2,400105億9643万+1.19%7.60.61
10/312,6402,6502,6402,646+0.42%1,200106億5279万+1.61%7.640.61