株価チャート

2019/11/11~2020/04/10

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
04/102,3002,3002,2442,258-1.83%80049億6760万-4.12%4.160.25
04/092,3002,3002,3002,300-0.22%10050億6000万-2.99%4.240.26
04/082,3002,3392,2552,305+0.09%2,40050億7100万-3.48%4.250.26
04/072,2802,3472,2772,303+0.52%2,70050億6660万-4.32%4.250.26
04/062,2312,3032,2312,291+0.48%50050億4020万-5.37%4.230.26
04/032,2732,2862,2732,280-1.85%80050億1600万-6.67%4.210.26
04/022,3232,3232,3232,323-1.02%30051億1060万-5.8%4.280.26
04/012,3472,3472,3472,347+0.47%10051億6340万-5.59%4.330.26
03/312,3322,3812,3312,336+0.17%50051億3920万-6.9%4.220.28
03/302,3642,3642,3322,332-2.91%2,10051億3040万-7.9%4.210.28
03/272,4632,4632,4022,402-4.8%2,20052億8440万-6.03%4.340.29
03/252,5882,5882,5232,523+7.91%3,90055億5060万-2.1%4.560.3
03/242,2412,3382,2412,338-0.17%1,70051億4360万-9.83%4.230.28
03/232,1922,3422,1922,342+6.84%20051億5240万-10.58%4.230.28
03/192,1612,1922,0612,192+1.58%2,10048億2240万-17.1%3.960.26
03/182,2682,2682,1542,158-0.74%90047億4760万-19.27%3.90.26
03/172,1302,2682,1302,174-4.14%1,50047億8280万-19.69%3.930.26
03/162,1372,2682,1372,268+6.98%2,20049億8960万-17.32%4.10.27
03/132,0502,1602,0102,120-13.47%4,70046億6400万-23.6%3.830.25
03/122,4512,4512,4502,450-1.72%30053億9000万-12.9%4.430.29
03/112,4432,4932,4432,493-1.97%20054億8460万-12.16%4.510.3
03/102,4992,5482,4992,543+1.72%60055億9460万-11.05%4.60.3
03/092,4912,5032,4892,500-4.83%4,80055億-13.16%4.520.3
03/062,6762,6762,6272,627-1.83%90057億7940万-9.48%4.750.31
03/052,6762,6762,6762,676+0.98%10058億8720万-8.36%4.840.32
03/042,6722,6742,6502,650-2.39%2,30058億3000万-9.71%4.790.32
03/032,7152,7152,7152,715-3.04%10059億7300万-8.03%4.910.32
03/022,6602,8002,6602,800+5.66%70061億6000万-5.69%5.060.33
02/282,7272,7272,6502,650-6.16%1,00058億3000万-11.16%4.790.32
02/272,8302,8302,8242,824-1.6%50062億1280万-5.93%5.10.34
02/262,8302,8702,8302,870+1.52%80063億1400万-4.81%5.190.34
02/252,8932,8932,8252,827-2.75%2,40062億1940万-6.61%5.110.34
02/212,9202,9202,9072,907-0.45%50063億9540万-4.38%5.250.35
02/202,9192,9202,9192,920+0.03%30064億2400万-4.29%5.280.35
02/192,9482,9482,9192,919-1.02%30064億2180万-4.61%5.280.35
02/182,9022,9502,9022,949+1.13%2,70064億8780万-3.91%5.330.35
02/172,9022,9502,9022,916-2.21%2,50064億1520万-5.26%5.270.35
02/142,9722,9822,9312,982+0.34%2,30065億6040万-3.4%5.390.36
02/132,9312,9722,9312,972+1.64%60065億3840万-3.85%5.370.36
02/122,9562,9562,9072,924-2.24%1,90064億3280万-5.62%5.280.35
02/103,0153,0152,9802,991-3.05%2,90065億8020万-3.73%5.410.36
02/073,0453,0853,0453,085+0.49%80067億8700万-0.9%5.580.37
02/063,0953,0953,0703,070+0.33%60067億5400万-1.48%5.550.37
02/053,0603,0603,0603,060-0.65%30067億3200万-1.92%5.530.37
02/043,0803,0803,0803,080+1.82%10067億7600万-1.47%5.570.37
02/032,9993,0252,9993,025-0.66%1,10066億5500万-3.42%5.470.36
01/313,0303,0653,0303,045-0.65%1,10066億9900万-2.9%5.50.36
01/303,0553,1153,0553,065-0.16%60067億4300万-2.36%5.540.37
01/293,0553,0703,0503,0700%1,20067億5400万-2.26%5.550.37
01/283,0603,1253,0603,070+0.33%80067億5400万-2.26%5.550.37
01/273,0703,0703,0503,060-2.55%1,60067億3200万-2.64%5.530.37
01/243,1453,1903,1253,140-0.16%60069億800万-0.16%5.670.38
01/233,1453,1453,1453,1450%20069億1900万+0.1%5.680.38
01/223,1403,1453,1403,145+0.16%20069億1900万+0.16%5.680.38
01/213,1603,1603,1203,140-0.63%90069億800万+0.03%5.670.38
01/203,1703,1703,1503,160-0.32%1,00069億5200万+0.73%5.710.38
01/173,1703,1703,1503,170+0.16%60069億7400万+1.12%5.730.38
01/163,1653,1653,1653,165+0.64%10069億6300万+1.09%5.720.38
01/153,1653,1653,1003,145-0.16%1,30069億1900万+0.54%5.680.38
01/143,1503,1503,1503,150-0.47%10069億3000万+0.77%5.690.38
01/103,1703,1703,1653,165+0.32%40069億6300万+1.34%5.720.38
01/093,1153,1553,1153,155+2.6%40069億4100万+1.15%5.70.38
01/083,1103,1253,0753,075-2.07%1,30067億6500万-1.28%5.560.37
01/073,1153,1753,1003,140-0.63%1,00069億800万+0.8%5.670.38
01/063,1403,1803,1403,160+0.96%60069億5200万+1.54%5.710.38
2019
12/273,1703,1703,1303,130-0.95%1,60068億8600万+0.68%5.660.37
12/263,1603,1603,1603,160-0.63%30069億5200万+1.77%5.710.38
12/253,1753,1803,1203,180-1.24%2,70069億9600万+2.61%5.750.38
12/243,2453,2553,1953,220-0.31%2,40070億8400万+4.11%5.820.39
12/233,1303,2303,1303,230+3.53%2,50071億600万+4.7%5.840.39
12/203,1403,1403,0903,120-0.16%1,20068億6400万+1.43%5.640.37
12/193,1203,1253,1203,125+0.81%50068億7500万+1.76%5.650.37
12/183,1053,1153,1003,100+0.65%40068億2000万+1.08%5.60.37
12/173,1003,1003,0603,080-1.44%90067億7600万+0.56%5.570.37
12/163,1203,1252,9963,125+0.81%2,20068億7500万+2.09%5.650.37
12/133,0903,1003,0703,100+0.98%2,30068億2000万+1.37%5.60.37
12/123,0903,0903,0703,070-0.97%40067億5400万+0.56%5.550.37
12/113,1003,1203,1003,1000%80068億2000万+1.77%5.60.37
12/103,1003,1003,1003,100-0.16%10068億2000万+2.07%5.60.37
12/093,1053,1053,1053,105+0.16%40068億3100万+2.51%5.610.37
12/063,0853,1003,0853,100+0.49%40068億2000万+2.62%5.60.37
12/053,0953,1003,0853,0850%40067億8700万+2.46%5.580.37
12/043,0903,0903,0853,085-0.32%20067億8700万+2.76%5.580.37
12/033,0803,1003,0803,095+0.49%40068億900万+3.34%5.590.37
12/023,0753,0803,0753,080+0.82%60067億7600万+3.18%5.570.37
11/293,0553,0553,0553,055+0.16%10067億2100万+2.62%5.520.37
11/283,0753,0753,0503,050-0.81%20067億1000万+2.69%5.510.36
11/273,0753,0753,0753,0750%80067億6500万+3.78%5.560.37
11/263,0803,0803,0653,075-0.16%70067億6500万+4.13%5.560.37
11/253,0303,0803,0303,080+1.82%1,70067億7600万+4.66%5.570.37
11/223,0203,0253,0203,025+0.17%70066億5500万+3.21%5.470.36
11/213,0153,0203,0103,020-0.17%30066億4400万+3.35%5.460.36
11/203,0203,0353,0203,025+0.17%70066億5500万+3.81%5.470.36
11/193,0103,0203,0003,020+0.67%70066億4400万+3.96%5.460.36
11/183,0203,0203,0003,000+0.13%50066億+3.56%5.420.36
11/153,0153,0152,9892,996-1.29%1,20065億9120万+3.63%5.410.36
11/143,0353,0353,0353,035+1.17%20066億7700万+5.16%5.490.36
11/133,0553,0553,0003,000-0.83%1,90066億+4.31%5.420.36
11/123,0553,0552,9853,025-0.82%1,10066億5500万+5.47%5.470.36
11/112,9803,0502,9803,050+2.45%1,70067億1000万+6.61%5.510.36