株価チャート

2019/10/11~2020/03/12

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
03/121,8231,8231,7301,757-5.59%171,500616億3408万-23.87%5.670.39
03/111,9151,9611,8611,861-2.62%116,900652億8231万-20.54%6.010.41
03/101,8501,9201,7931,911+1%158,900670億3627万-19.37%6.170.42
03/091,9731,9861,8751,892-6.98%137,000663億6977万-21.07%6.110.42
03/062,1092,1102,0182,034-4.51%123,400713億5101万-16.16%6.570.45
03/052,1482,1772,1202,130-0.33%83,800747億1861万-13.06%6.880.47
03/042,1222,1632,1142,137-0.84%119,900749億6416万-13.48%6.90.47
03/032,2552,2672,1542,155-2.49%115,800755億9559万-13.42%6.960.48
03/022,1192,2462,1192,210+2.03%132,600775億2494万-11.99%7.130.49
02/282,1712,1892,1282,166-2.91%185,600759億8146万-14.45%6.990.48
02/272,3132,3132,2262,231-3.59%102,400782億6160万-12.65%7.20.49
02/262,3002,3162,2622,314-0.39%137,000811億7317万-10.07%7.470.51
02/252,3112,3542,3062,323-4.48%116,200814億8889万-10.27%7.50.51
02/212,4722,4822,4322,432-1.54%86,400853億1251万-6.61%7.850.54
02/202,5002,5202,4632,470-0.16%46,500866億4552万-5.58%7.970.55
02/192,4572,4952,4512,474+1.69%91,100867億8584万-5.79%7.990.55
02/182,4832,5042,4232,433-2.09%104,500853億4759万-7.77%7.850.54
02/172,5322,5332,4762,485-3.16%126,500871億7171万-6.3%8.020.55
02/142,5572,5692,5332,566-0.23%87,400900億1312万-3.71%8.280.57
02/132,5472,5952,5272,572+1.26%138,800902億2360万-3.74%8.30.57
02/122,6482,6482,5222,540-3.61%398,000891億106万-5.29%8.20.56
02/102,6422,6582,6102,635-1.75%94,300924億3358万-2.04%8.510.58
02/072,7352,7882,6762,682+0.68%127,900940億8230万-0.56%8.660.59
02/062,6662,6762,6442,664+1.68%90,800934億5088万-1.41%8.60.59
02/052,6402,6502,6152,620+0.38%82,600919億740万-3.14%8.460.58
02/042,5512,6102,5512,610+2.19%64,900915億5661万-3.65%8.420.58
02/032,5622,5922,5502,554-2%124,100895億9217万-5.9%8.240.56
01/312,5972,6522,5902,606-0.23%108,000914億1629万-4.3%8.410.58
01/302,6322,6702,5902,612-0.76%140,200916億2676万-4.29%8.430.58
01/292,6322,6472,5982,632+0.46%72,700923億2835万-3.73%8.50.58
01/282,5802,6212,5382,620-0.15%157,700919億740万-4.31%8.460.58
01/272,6482,6512,6092,624-3.21%75,600920億4771万-4.37%8.470.58
01/242,7312,7462,7052,711-0.22%84,900950億9960万-1.42%8.750.6
01/232,7252,7312,7052,717-0.26%41,400953億1008万-1.31%8.770.6
01/222,6972,7332,6862,724+0.7%63,900955億5563万-1.13%8.790.6
01/212,7302,7302,6962,705-0.15%36,300948億8913万-1.89%8.730.6
01/202,7202,7302,6962,709+0.18%50,600950億2944万-1.85%8.740.6
01/172,7112,7202,6852,704-0.59%132,100948億5405万-2.06%8.730.6
01/162,7172,7232,7082,720-0.44%67,100954億1531万-1.45%8.780.6
01/152,7382,7582,7182,732-1.05%83,600958億3626万-0.94%8.820.6
01/142,7832,8022,7392,761-1.39%95,500968億5356万+0.22%8.910.61
01/102,8132,8202,7982,800-0.32%22,900982億2165万+1.78%9.040.62
01/092,8372,8582,7992,809+2.22%65,700985億3736万+2.26%9.070.62
01/082,7612,7662,7212,748-1.86%68,500963億9753万+0.18%8.870.61
01/072,7822,8092,7752,800+1.41%51,400982億2165万+2.19%9.040.62
01/062,7442,7752,7322,761-1.39%71,000968億5356万+0.91%8.910.61
2019
12/302,8122,8272,7962,800-0.14%46,400982億2165万+2.45%9.040.62
12/272,7612,8102,7612,804+2.07%89,600983億6196万+2.71%9.050.62
12/262,7022,7472,6972,747+1.25%51,100963億6245万+0.81%8.870.61
12/252,7472,7472,7092,713-0.66%39,900951億6976万-0.33%8.760.6
12/242,7822,7922,7312,731-1.83%58,100958億118万+0.4%8.820.6
12/232,7802,7942,7582,782+0.54%89,800975億9022万+2.28%8.980.61
12/202,7562,7842,7472,767+1.1%123,600970億6403万+1.88%8.930.61
12/192,7432,7472,7102,737+0.15%76,800960億1166万+0.85%8.830.6
12/182,7552,7552,7092,733-1.12%134,800958億7134万+0.89%8.820.6
12/172,7702,7702,7492,764-0.04%106,700969億5880万+2.22%8.920.61
12/162,7922,7922,7652,765-1.07%91,800969億9388万+2.45%8.920.61
12/132,7982,8122,7892,795+1.16%108,900980億4625万+3.75%9.020.62
12/122,7842,7972,7562,763-0.72%83,000969億2372万+2.91%8.920.61
12/112,7632,7892,7412,783+0.25%65,800976億2530万+4.04%8.980.61
12/102,7402,7892,7352,776+1.95%96,300973億7975万+4.24%8.960.61
12/092,7002,7412,6932,723+1.26%94,000955億2055万+2.68%8.790.6
12/062,6692,7102,6672,689+0.75%121,000943億2786万+1.86%8.680.59
12/052,6632,6972,6592,669+0.34%97,300936億2628万+1.44%8.610.59
12/042,6562,6602,6312,660-0.19%135,300933億1056万+1.49%8.590.59
12/032,6642,6772,6582,665-1.15%60,300934億8596万+1.95%8.60.59
12/022,7002,7022,6752,696+0.07%96,500945億7341万+3.45%8.70.6
11/292,6852,7052,6822,694+0.37%80,900945億325万+3.78%8.70.6
11/282,6762,6852,6632,684-0.3%43,600941億5246万+3.75%8.660.59
11/272,6882,7092,6862,692-0.22%62,200944億3310万+4.42%8.690.59
11/262,7102,7272,6982,698-0.59%60,400946億4357万+5.1%8.710.6
11/252,6962,7182,6792,714+1.12%117,000952億484万+6.43%8.760.6
11/222,6532,7062,6532,684+0.45%93,700941億5246万+6%8.660.59
11/212,6522,6752,6172,672-0.04%111,200937億3151万+6.16%8.620.59
11/202,6902,7032,6522,673-1.44%141,900937億6659万+6.83%8.630.59
11/192,6752,7422,6752,712+0.67%112,700951億3468万+9.09%8.750.6
11/182,7162,7162,6622,694-0.81%122,700945億325万+9.2%8.70.6
11/152,6462,7312,6402,716+4.26%235,800952億7500万+10.86%8.770.6
11/142,6292,6522,5932,605-0.65%108,300913億8121万+7.11%8.410.58
11/132,6502,6772,6202,622-0.79%128,600919億7756万+8.53%8.460.58
11/122,6202,6472,6082,643+0.34%97,900927億1422万+10.03%8.530.58
11/112,5932,6502,5882,634+2.85%227,000923億9851万+10.35%8.50.58
11/082,5372,6262,5282,561+1.99%245,900898億3773万+7.88%8.270.57
11/072,5102,5262,4822,511+0.52%135,100880億8377万+6.22%8.10.55
11/062,4992,5162,4562,498+0.32%113,300876億2774万+6.07%8.060.55
11/052,4332,4912,4132,490+2.94%155,500873億4711万+6.09%8.040.55
11/012,4572,4582,4122,419-1.59%88,500848億5649万+3.33%7.810.53
10/312,4442,4732,4332,458+1.07%104,800862億2457万+5.09%7.930.54
10/302,4602,4602,4212,432-2.17%133,700853億1251万+4.15%7.850.54
10/292,4802,5102,4752,486+1.26%86,300872億679万+6.74%8.020.55
10/282,4622,4622,4352,455-0.08%52,200861億1934万+5.73%7.920.54
10/252,4742,4752,4262,457-0.24%89,900861億8949万+6.09%7.930.54
10/242,4672,4882,4402,463+0.12%104,800863億9997万+6.53%7.950.54
10/232,4182,4662,3812,460+1.74%212,600862億9473万+6.63%7.940.54
10/212,3502,4222,3432,418+6.9%270,200848億2141万+5.08%7.80.53
10/182,2892,3052,2582,262-0.66%55,300793億4906万-1.52%7.30.5
10/172,3162,3212,2742,277-1.68%55,500798億7524万-0.91%7.350.5
10/162,3212,3452,3072,316+1.09%77,600812億4333万+0.83%7.480.51
10/152,3002,3202,2842,291+1.37%67,900803億6635万0%7.390.51
10/112,2752,2772,2392,260+0.49%67,000792億7890万-1.18%7.290.5