株価チャート

2019/09/18~2020/03/31

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
03/312,9002,9002,9002,900-3.65%30058億-1.59%29.110.82
03/273,0303,0303,0103,010+1.9%1,30060億2000万+1.96%30.220.86
03/262,9623,0202,9542,954-1.53%1,60059億800万0%29.660.84
03/252,9503,0002,9503,000+2.39%20060億+1.39%30.120.85
03/242,9302,9302,9302,930-1.68%40058億6000万-1.08%29.420.83
03/232,9802,9802,9802,980-0.27%40059億6000万+0.44%29.920.85
03/193,0403,0402,9702,988+0.61%40059億7600万+0.5%300.85
03/182,9702,9702,9702,970+2.41%10059億4000万-0.2%29.820.84
03/173,0303,0302,9002,900-4.92%70058億-2.65%29.110.82
03/163,0503,0503,0503,050+10.91%1,10061億+2.14%30.620.87
03/132,8002,8002,7502,750-3.51%1,00055億-7.97%27.610.78
03/122,8302,8502,7902,850-5%1,20057億-5.09%28.610.81
03/113,0103,0502,9983,000+7.14%1,00060億-0.46%30.120.85
03/102,8002,8012,8002,800+0.72%80056億-7.22%28.110.8
03/092,9482,9482,7802,780-7.27%6,40055億6000万-8.25%27.910.79
03/062,9513,0002,9512,998+2.32%70059億9600万-1.51%30.10.85
03/042,9302,9302,9302,930-2.33%10058億6000万-3.81%29.420.83
03/033,0453,0453,0003,000+1.35%1,60060億-1.7%30.120.85
03/022,9482,9602,9462,960+1.37%70059億2000万-3.14%29.720.84
02/282,9202,9202,9202,920-1.25%10058億4000万-4.61%29.320.83
02/273,0153,0152,9202,957-2.09%2,70059億1400万-3.62%29.690.84
02/263,0153,0203,0153,020+0.5%1,80060億4000万-1.69%30.320.86
02/203,0053,0053,0053,0050%20060億1000万-2.21%30.170.85
02/193,0103,0103,0053,005-0.5%1,00060億1000万-2.24%30.170.85
02/183,0303,0303,0103,020-0.33%90060億4000万-1.79%30.320.86
02/173,0353,0403,0303,030-0.66%50060億6000万-1.5%30.420.86
02/143,0503,0503,0503,050-1.13%10061億-0.85%30.620.87
02/073,1203,1203,0853,085+0.16%70061億7000万+0.42%30.970.88
02/063,0353,0803,0353,080+1.32%70061億6000万+0.42%30.920.88
02/053,0603,0603,0403,040-2.88%30060億8000万-0.75%30.520.86
02/043,1303,1303,1303,130+2.29%30062億6000万+2.25%31.420.89
02/033,0653,0653,0453,0600%1,20061億2000万+0.13%30.720.87
01/313,0653,0753,0603,060-0.65%70061億2000万+0.2%30.720.87
01/293,0803,0803,0803,0800%10061億6000万+0.92%30.920.88
01/283,0803,0853,0803,080-1.44%60061億6000万+1.02%30.920.88
01/273,1253,1303,1253,1250%1,10062億5000万+2.66%31.370.89
01/243,0653,1303,0653,125+0.48%1,40062億5000万+2.8%31.370.89
01/233,1103,1103,1103,1100%40062億2000万+2.4%31.220.88
01/223,1203,1203,1103,1100%50062億2000万+2.64%31.220.88
01/213,1003,1103,1003,110+1.63%60062億2000万+2.88%31.220.88
01/203,0553,1103,0553,060-0.33%1,20061億2000万+1.49%30.720.87
01/173,0703,0703,0703,070-0.97%10061億4000万+2.03%30.820.87
01/163,1003,1003,0953,100+0.16%40062億+3.23%31.120.88
01/153,0953,0953,0953,095+0.16%10061億9000万+3.34%31.070.88
01/143,0503,0903,0503,090+1.31%40061億8000万+3.41%31.020.88
01/103,0503,0503,0503,0500%10061億+2.35%30.620.87
01/083,0253,0553,0203,050+0.49%1,20061億+2.56%30.620.87
01/073,0153,0353,0153,0350%1,20060億7000万+2.29%30.470.86
01/063,0353,0353,0353,0350%20060億7000万+2.53%30.470.86
2019
12/303,0353,0353,0353,035+0.17%1,00060億7000万+2.71%30.470.86
12/273,0053,0303,0053,030+2.57%1,00060億6000万+2.78%30.420.86
12/262,9542,9542,9542,954+0.1%20059億800万+0.37%29.660.84
12/252,9512,9512,9512,951-1.63%1,50059億200万+0.37%29.630.84
12/243,0303,0303,0003,000+0.67%1,80060億+2.11%30.120.85
12/233,0303,0302,9802,980-0.83%60059億6000万+1.6%29.920.85
12/203,0053,0053,0053,005-0.17%10060億1000万+2.63%30.170.85
12/193,0103,0103,0103,0100%20060億2000万+2.94%30.220.86
12/183,0003,0103,0003,010+0.33%30060億2000万+3.12%30.220.86
12/173,0003,0003,0003,000+1.35%50060億+2.99%30.120.85
12/122,9602,9602,9602,960-2.31%40059億2000万+1.75%29.720.84
12/113,0303,0303,0303,030-0.16%20060億6000万+4.23%30.420.86
12/102,9843,0352,9843,035+3.23%90060億7000万+4.66%30.470.86
12/092,9402,9402,9402,940+0.14%1,20058億8000万+1.55%29.520.84
12/052,9802,9802,9292,936+0.62%1,10058億7200万+1.52%29.480.83
12/042,9172,9182,9172,918+0.03%30058億3600万+1%29.30.83
12/032,9172,9172,9172,9170%40058億3400万+1.04%29.290.83
12/022,9262,9262,9172,917+0.55%20058億3400万+1.07%29.290.83
11/292,9012,9012,9012,9010%40058億200万+0.55%29.120.82
11/282,9002,9012,9002,901+0.38%40058億200万+0.52%29.120.82
11/272,8902,8902,8902,890-0.34%10057億8000万+0.17%29.010.82
11/262,9002,9002,9002,900+0.73%20058億+0.52%29.110.82
11/252,9002,9002,8792,879+0.1%80057億5800万-0.21%28.90.82
11/222,9002,9002,8752,876-0.83%60057億5200万-0.38%28.870.82
11/192,8942,9002,8942,900+1.01%50058億+0.49%29.110.82
11/152,8712,8712,8712,871-0.97%10057億4200万-0.49%28.820.82
11/122,8992,8992,8992,899+0.49%30057億9800万+0.45%29.10.82
11/112,8672,8852,8672,885-0.48%50057億7000万-0.03%28.960.82
11/082,8902,8992,8902,899+0.98%20057億9800万+0.55%29.10.82
11/072,9032,9052,8712,871+0.31%50057億4200万-0.35%28.820.82
11/062,8952,8952,8602,862-0.8%1,80057億2400万-0.59%28.730.81
11/052,8852,8852,8852,8850%30057億7000万+0.21%28.960.82
11/012,8852,8852,8852,885+0.7%10057億7000万+0.31%28.960.82
10/312,8652,8652,8652,865-1.72%60057億3000万-0.35%28.760.81
10/302,9212,9212,9152,915+0.55%70058億3000万+1.43%29.270.83
10/282,8992,8992,8992,899+1.15%20057億9800万+0.98%29.10.82
10/232,8662,8662,8662,866-0.83%30057億3200万-0.03%28.770.81
10/212,8902,8902,8902,890+0.45%10057億8000万+0.8%29.010.82
10/162,8912,8942,8772,877+0.63%40057億5400万+0.42%28.880.82
10/152,9102,9202,8562,859-0.38%1,10057億1800万-0.17%28.70.81
10/102,8702,8702,8702,870-0.35%60057億4000万+0.28%28.810.82
10/032,8822,8872,8802,880-1.03%1,30057億6000万+0.7%28.910.82
10/022,9102,9102,9102,910+0.17%30058億2000万+1.86%29.210.83
10/012,9052,9052,9052,905+0.66%30058億1000万+1.79%29.160.83
09/302,8862,8862,8862,886-0.17%20057億7200万+1.26%28.970.82
09/272,8912,8912,8912,891-0.31%20057億8200万+1.55%29.020.82
09/262,9002,9002,9002,900-0.75%20058億+1.97%29.110.82
09/252,9002,9682,9002,922+1.95%3,00058億4400万+2.89%29.340.83
09/242,8662,8662,8662,866-0.24%10057億3200万+1.09%28.770.81
09/202,8902,8982,8482,873-0.59%70057億4600万+1.41%28.840.82
09/182,8902,8902,8902,890+0.1%20057億8000万+2.05%29.010.82