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
03/312,0502,0501,9391,966-3.86%12,800172億8856万+8.8%12.760.24
03/302,0582,0581,9312,045-6.54%33,500179億8327万+12.86%13.280.25
03/272,0012,1882,0002,188+11.58%54,400192億4078万+20.68%14.210.26
03/261,8991,9761,8461,961+1.66%18,000172億4459万+8.46%12.730.24
03/251,8691,9301,8251,929+5.12%19,300169億6319万+6.34%12.520.23
03/241,7871,8351,7381,835+5.58%16,100161億3657万+0.66%11.910.22
03/231,7281,7381,6411,738+0.58%36,200152億8358万-5.34%11.280.21
03/191,6921,7641,6191,728+3.6%23,000151億9564万-6.7%11.220.21
03/181,7101,7661,6681,668-0.3%21,900146億6801万-10.8%10.830.2
03/171,5261,6941,4991,673+8.14%32,500147億1198万-11.58%10.860.2
03/161,4871,5751,4871,547+4.03%21,200136億397万-19.13%10.040.19
03/131,4541,5361,3671,487-4.92%34,300130億7634万-23.39%9.650.18
03/121,6541,6861,5621,564-5.1%27,400137億5346万-20.53%10.150.19
03/111,6511,7081,6461,648-1.14%32,700144億9214万-17.31%10.70.2
03/101,5971,6841,5541,667+1.71%29,400146億5922万-17.19%10.820.2
03/091,6911,7031,6181,639-6.56%26,600144億1299万-19.34%10.640.2
03/061,8191,8191,7541,754-5.04%22,700154億2428万-14.52%11.390.21
03/051,8331,8771,8231,847+1.82%18,300162億4210万-10.69%11.990.22
03/041,8231,8551,8081,814-2.94%21,200159億5190万-12.79%11.780.22
03/032,0042,0041,8591,869-2.86%17,600164億3556万-10.7%12.130.23
03/021,8611,9281,8281,924+5.66%25,300169億1922万-8.6%12.490.23
02/281,8711,8781,8141,821-5.3%14,000160億1346万-13.94%11.820.22
02/271,9511,9811,9151,923-2.44%13,000169億1043万-9.85%12.490.23
02/261,9391,9811,9261,971-0.05%12,900173億3253万-8.07%12.80.24
02/252,0472,0471,9711,972-5.47%17,200173億4132万-8.32%12.80.24
02/212,0652,0972,0652,086+1.02%3,400183億4381万-3.38%13.540.25
02/202,0662,0812,0622,065+0.19%4,600181億5914万-4.49%13.410.25
02/192,1282,1282,0552,061-2.92%12,300181億2397万-4.98%13.380.25
02/182,1402,1402,1002,123-1.07%9,100186億6918万-2.44%13.780.26
02/172,1582,1582,1222,146-0.74%6,200188億7144万-1.56%13.930.26
02/142,1502,1632,1152,162+0.65%6,700190億1214万-1.01%14.040.26
02/132,1672,1672,1252,148-0.88%8,000188億8903万-1.78%13.950.26
02/122,2062,2102,1602,167-2.48%6,300190億5611万-1.19%14.070.26
02/102,1702,2312,1702,222+1.65%7,500195億3977万+1.18%14.430.27
02/072,2552,2552,1622,186-3.06%9,000192億2319万-0.5%14.190.26
02/062,2002,2592,1962,255+3.87%10,400198億2996万+2.45%14.640.27
02/052,1632,1882,1632,171-0.69%6,900190億9128万-1.27%14.10.26
02/042,1342,1862,1122,186+2.44%8,900192億2319万-0.64%14.190.26
02/032,1012,1742,0902,134-0.51%7,900187億6591万-3.04%13.860.26
01/312,1902,1902,1112,145-0.28%4,600188億6264万-2.77%13.930.26
01/302,1262,1522,0982,151+0.23%6,600189億1541万-2.76%13.970.26
01/292,1602,1652,1372,146-0.46%4,000188億7144万-2.98%13.930.26
01/282,1252,1642,0842,156+0.84%11,000189億5938万-2.58%140.26
01/272,1552,1642,1372,138-1.7%7,700188億109万-3.48%13.880.26
01/242,1952,2022,1662,175-0.87%7,600191億2646万-1.85%14.120.26
01/232,2072,2282,1942,194-1.88%3,500192億9354万-0.95%14.240.27
01/222,1932,2362,1782,236+1.96%7,100196億6288万+1.18%14.520.27
01/212,1502,1952,1502,193+2%9,200192億8475万-0.5%14.240.27
01/202,1712,1852,1502,150-1.15%9,400189億661万-2.36%13.960.26
01/172,1702,2142,1702,175+0.32%7,500191億2646万-1.32%14.120.26
01/162,2392,2392,1642,168-3.08%7,200190億6490万-1.59%14.080.26
01/152,2252,2492,1692,237+0.31%12,400196億7167万+1.54%14.520.27
01/142,2222,2392,2092,230+0.31%15,400196億1012万+1.36%14.480.27
01/102,2762,2762,2232,223-1.42%2,900195億4856万+1.18%14.430.27
01/092,2582,2682,2282,255+1.03%6,900198億2996万+2.69%14.640.27
01/082,2782,2812,2302,232-2.58%11,700196億2770万+1.87%14.490.27
01/072,2462,3002,2462,291+2.23%15,200201億4654万+4.8%14.870.28
01/062,2382,2502,2082,241-0.49%11,600197億685万+2.85%14.550.27
2019
12/302,2802,2802,2452,252-1.23%3,500198億358万+3.64%14.620.27
12/272,2422,2802,2262,280+2.66%6,100200億4980万+5.12%14.80.28
12/262,1802,2212,1642,221+1.83%9,200195億3097万+2.82%14.420.27
12/252,2432,2432,1782,181-1.8%7,000191億7922万+1.16%14.160.26
12/242,2512,2532,2042,221-1.16%9,200195億3097万+3.21%14.420.27
12/232,3002,3032,1902,247-2.3%26,500197億5961万+4.61%14.590.27
12/202,1662,3002,1602,300+6.73%25,600202億2568万+7.33%14.930.28
12/192,1522,1592,1362,155-0.32%5,700189億5058万+1.08%13.990.26
12/182,1652,1802,1382,162-2.39%13,800190億1214万+1.84%14.040.26
12/172,1712,2152,1532,215+2.03%10,200194億7821万+4.83%14.380.27
12/162,1452,1822,1282,171+1.21%8,900190億9128万+3.18%14.10.26
12/132,0972,1802,0802,145+4.08%30,200188億6264万+2.34%13.930.26
12/122,0942,0942,0562,061-1.58%7,400181億2397万-1.39%13.380.25
12/112,1482,1482,0902,094-2.83%14,500184億1416万+0.34%13.60.25
12/102,1762,1852,1482,155-0.97%6,300189億5058万+3.51%13.990.26
12/092,1872,1992,1712,176+0.46%3,400191億3525万+4.92%14.130.26
12/062,1662,1772,1452,166-0.28%3,900190億4731万+4.89%14.060.26
12/052,1812,1812,1652,172+0.37%3,300191億8万+5.69%14.10.26
12/042,1232,1642,1092,164+0.51%7,100190億2973万+5.77%14.050.26
12/032,1452,1782,1372,153-1.91%13,500189億3299万+5.85%13.980.26
12/022,1422,1992,1302,195+3.54%14,200193億233万+8.66%14.250.27
11/292,1212,1212,0962,120+0.95%7,300186億4280万+5.68%13.760.26
11/282,1202,1202,0952,100-0.9%4,200184億6692万+5.32%13.630.25
11/272,1162,1222,0972,119+1.05%3,300186億3401万+6.86%13.760.26
11/262,1502,1502,0972,097-2.47%4,300184億4054万+6.39%13.610.25
11/252,1002,1502,0992,150+3.86%10,500189億661万+9.69%13.960.26
11/222,1212,1212,0652,070-1.71%10,300182億311万+6.37%13.440.25
11/212,0982,1112,0742,106+0.43%9,300185億1969万+8.78%13.670.25
11/202,0952,1212,0722,097-0.66%14,500184億4054万+9.05%13.610.25
11/192,1112,1192,0762,111+0.05%15,000185億6366万+10.58%13.710.26
11/182,0512,1102,0402,110+3.48%13,900185億5486万+11.35%13.70.26
11/151,9492,0391,9492,039+5.16%22,100179億3050万+8.4%13.240.25
11/141,9101,9501,9061,939+1.68%10,900170億5113万+3.63%12.590.23
11/131,9771,9771,9061,907-3.54%11,500167億6973万+2.25%12.380.23
11/121,9861,9861,9371,977-0.55%12,800173億8529万+6.29%12.840.24
11/111,9882,0031,9811,988+0.71%7,200174億8202万+7.29%12.910.24
11/082,0052,0051,9391,974-0.8%10,800173億5891万+6.82%12.820.24
11/071,9832,0021,9751,990+0.91%11,800174億9961万+8.03%12.920.24
11/061,9541,9851,9541,972+0.97%7,900173億4132万+7.52%12.80.24
11/051,9651,9891,9331,953+0.36%13,800171億7424万+6.78%12.680.24
11/011,9091,9461,9091,946+1.67%5,000171億1268万+6.51%12.630.24
10/311,9151,9391,8891,914-1.8%12,900168億3128万+4.93%12.430.23