株価チャート

2019/10/25~2020/03/31

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
03/311,9101,9501,9101,950-2.5%50046億251万-9.43%19.560.32
03/302,0002,0442,0002,000-9.62%7,40047億2052万-8%20.060.33
03/272,1632,2132,1632,213+5.38%20052億2326万+1%22.190.36
03/262,1002,1002,1002,1000%50049億5655万-4.5%21.060.34
03/252,1552,1552,0552,100+0.96%40049億5655万-5.02%21.060.34
03/242,0502,0802,0502,080+4%40049億934万-6.47%20.860.34
03/232,0502,0502,0002,000-2.44%4,50047億2052万-10.75%20.060.33
03/192,1352,1352,0002,050+2.4%70048億3853万-9.37%20.560.34
03/182,0022,0022,0022,002-3.75%10047億2524万-12.19%20.080.33
03/171,9632,1001,9632,080-1.56%40049億934万-9.6%20.860.34
03/161,9732,1131,9732,113+7.2%20049億8723万-8.88%21.190.35
03/132,0002,0001,9401,971-4.87%2,10046億5207万-15.59%19.770.32
03/122,0722,0722,0722,072-5.6%10048億9046万-12.13%20.780.34
03/112,1952,1952,1952,195+5.99%20051億8077万-7.66%22.010.36
03/102,1502,1502,0712,071-3.67%80048億8810万-13.38%20.770.34
03/092,2002,2002,1002,150-2.93%1,20050億7456万-10.71%21.560.35
03/062,2652,2652,2152,215-2.16%40052億2798万-8.58%22.210.36
03/052,3332,3352,2642,264-1.57%70053億4363万-7.06%22.710.37
03/042,3002,3002,3002,300+2.22%20054億2860万-6.01%23.070.38
03/032,3002,3002,2502,250+0.9%40053億1059万-8.42%22.560.37
03/022,1002,2302,1002,230+1.36%1,70052億6338万-9.68%22.360.37
02/282,3102,3402,1942,200-7.17%6,20051億9257万-11.36%22.060.36
02/272,4102,4502,3702,370-1.25%2,50055億9382万-5.05%23.770.39
02/262,4402,4402,4002,400-1.64%1,10056億6463万-4.12%24.070.39
02/252,4212,4712,4212,440-1.57%40057億5904万-2.79%24.470.4
02/212,4792,4792,4792,479+2.02%10058億5109万-1.47%24.860.41
02/202,4202,4702,4202,430+0.62%1,30057億3543万-3.61%24.370.4
02/192,4102,4152,4102,415+0.21%50057億3万-4.39%24.220.4
02/182,4122,4202,4102,410-0.08%1,80056億8823万-4.82%24.170.4
02/172,4872,4872,4122,412-3.52%70056億9295万-4.96%24.190.4
02/142,5102,5102,5002,500-0.79%80059億65万-1.77%25.070.41
02/132,5202,5202,5102,520+0.12%80059億4786万-1.1%25.270.41
02/122,5172,5172,5172,517-0.32%20059億4078万-1.29%25.240.41
02/102,5252,5252,5252,5250%40059億5966万-1.02%25.320.41
02/072,5252,5252,5252,5250%30059億5966万-1.02%25.320.41
02/062,5402,5402,5252,525-0.59%20059億5966万-0.98%25.320.41
02/052,5402,5402,5402,5400%40059億9506万-0.35%25.470.42
02/042,5402,5402,5402,5400%10059億9506万-0.31%25.470.42
02/032,5102,5402,5002,540+1.2%90059億9506万-0.24%25.470.42
01/312,5072,5392,5072,510+0.12%90059億2426万-1.38%25.170.41
01/302,5282,5422,5072,507-1.34%1,50059億1717万-1.45%25.140.41
01/292,5542,5832,5412,541+0.04%1,10059億9742万-0.12%25.480.42
01/282,5452,5452,5402,540-0.27%30059億9506万-0.12%25.470.42
01/272,5542,5542,5472,547-0.27%1,00060億1158万+0.2%25.540.42
01/242,5552,5552,5542,5540%40060億2811万+0.55%25.610.42
01/232,5502,5552,5502,554+0.16%50060億2811万+0.63%25.610.42
01/222,5912,5912,5502,550-0.04%40060億1867万+0.55%25.570.42
01/212,5982,5982,5512,551-0.93%1,20060億2103万+0.67%25.580.42
01/202,5962,5962,5752,575-0.81%30060億7767万+1.62%25.820.42
01/172,5962,5972,5962,596-0.04%30061億2724万+2.53%26.030.43
01/142,5782,5972,5782,597+1.09%60061億2960万+2.73%26.040.43
01/102,5692,5692,5692,569+0.94%20060億6351万+1.7%25.760.42
01/092,5782,5782,5292,545-1.28%70060億686万+0.79%25.520.42
01/082,5802,5802,5302,578+0.08%70060億8475万+2.18%25.850.42
01/072,5802,5802,5282,576-0.04%70060億8003万+2.22%25.830.42
01/062,5102,5772,5102,577+0.08%1,10060億8239万+2.34%25.840.42
2019
12/302,5502,5752,5502,575+0.98%70060億7767万+2.39%25.820.42
12/272,5532,5532,5502,550+1.72%1,60060億1867万+1.51%25.570.42
12/262,5052,5202,5052,507+0.08%90059億1717万-0.12%25.140.41
12/252,5052,5082,5002,5050%1,40059億1245万-0.2%25.120.41
12/242,5012,5252,5002,505+0.2%90059億1245万-0.2%25.120.41
12/232,5102,5102,5002,500-0.36%80059億65万-0.36%25.070.41
12/202,5302,5302,5002,509+0.32%70059億2189万+0.04%25.160.41
12/192,5002,5252,5002,501+0.04%30059億301万-0.28%25.080.41
12/182,5022,5022,5002,500-0.2%90059億65万-0.32%25.070.41
12/172,5092,5092,5012,5050%4,80059億1245万-0.16%25.120.41
12/162,5052,5052,5002,505-0.12%1,10059億1245万-0.12%25.120.41
12/132,5062,5492,5062,508+0.12%1,00059億1953万+0.08%25.150.41
12/122,5772,5772,5052,505+0.2%1,10059億1245万-0.04%25.120.41
12/112,5002,5002,5002,5000%1,10059億65万-0.36%25.070.41
12/102,5922,5922,5002,500-0.4%1,70059億65万-0.52%25.070.41
12/092,5572,6002,5102,510-1.84%2,00059億2426万-0.12%25.170.41
12/062,5122,5572,5122,557+1.75%60060億3519万+1.63%25.640.42
12/052,5132,5132,5132,513+0.12%10059億3134万-0.16%25.20.41
12/042,5402,5402,5102,510-1.06%30059億2426万-0.24%25.170.41
12/032,5002,5372,5002,537-0.12%30059億8798万+0.83%25.440.42
12/022,5052,5402,5052,540+1.4%1,00059億9506万+0.99%25.470.42
11/292,5402,5402,5052,505-0.24%30059億1245万-0.36%25.120.41
11/282,5202,5202,5102,511-0.36%40059億2662万-0.08%25.180.41
11/272,5602,5602,5202,520+0.48%80059億4786万+0.32%25.270.41
11/262,5202,5202,5082,508+0.32%20059億1953万-0.04%25.150.41
11/252,4952,5002,4952,500+0.2%90059億65万-0.28%25.070.41
11/222,5082,5082,4952,495-0.2%50058億8885万-0.44%25.020.41
11/212,5252,5252,5002,500-0.4%20059億65万-0.2%25.070.41
11/192,5102,5102,5102,510+1.09%10059億2426万+0.24%25.170.41
11/182,5152,5152,4792,483+0.73%30058億6053万-0.88%24.90.41
11/152,5302,5302,4652,465-1.4%1,20058億1804万-1.64%24.720.4
11/142,4802,5002,4702,500-0.79%30059億65万-0.36%25.070.41
11/132,5202,5202,5202,520+0.2%10059億4786万+0.44%25.270.41
11/122,5032,5252,5032,515+1.04%1,00059億3606万+0.16%25.220.41
11/112,4482,4892,4482,489+1.88%1,50058億7469万-0.99%24.960.41
11/082,5082,5092,4322,443-2.4%3,80057億6612万-2.9%24.50.4
11/072,5362,5362,5032,503-3.21%1,30059億773万-0.6%25.10.41
11/062,5852,5962,5132,586-0.39%1,30061億364万+2.74%25.930.42
11/052,5962,5962,5962,596+3.39%20061億2724万+3.3%26.030.43
10/312,5112,5112,5112,511-2.67%30059億2662万-0.08%25.180.41
10/302,5002,5802,5002,5800%30060億8947万+2.58%25.870.42
10/292,5202,5802,5202,580+3.2%40060億8947万+2.79%25.870.42
10/282,5292,5402,5002,5000%80059億65万-0.2%25.070.41
10/252,5002,5002,5002,500-0.79%10059億65万-0.2%25.070.41