株価チャート

2019/10/28~2020/03/31

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
03/311,7181,7401,7181,740+1.16%700132億8728万+2.23%9.590.92
03/301,7101,7201,7101,720-1.15%400131億3455万+1%9.480.91
03/271,7741,7801,7401,740-1.97%1,300132億8728万+2.05%9.590.92
03/261,7261,7771,7261,775+2.84%2,000135億5455万+4.11%9.780.94
03/251,7051,7771,7051,726+4.23%4,300131億8037万+1.29%9.510.91
03/241,6111,6971,6111,656+0.98%2,100126億4582万-2.82%9.120.87
03/231,6761,6761,5911,640-1.2%5,500125億2364万-4.09%9.040.86
03/191,6721,7141,6601,660-2.24%1,000126億7637万-3.32%9.150.88
03/181,6121,7221,6121,698+0.47%2,900129億6655万-1.51%9.350.9
03/171,5751,6901,5751,690-0.29%5,300129億546万-2.31%9.310.89
03/161,5411,6991,5411,695+11.15%1,400129億4364万-2.36%9.340.89
03/131,5001,5281,4901,525-7.35%2,300116億4546万-12.46%8.40.8
03/121,6511,6631,6461,646-2.26%3,000125億6946万-6.21%9.070.87
03/111,7001,7001,6511,684+0.54%2,200128億5964万-4.37%9.280.89
03/101,6501,6841,6431,675+0.36%4,600127億9091万-5.21%9.230.88
03/091,6991,7431,6511,669-1.07%6,700127億4509万-5.87%9.190.88
03/061,7041,7261,6821,687-2.49%5,300128億8255万-5.17%9.290.89
03/051,7311,7371,7291,730+0.29%2,100132億1091万-3.08%9.530.91
03/041,7251,7251,7251,725-2.1%100131億7273万-3.69%9.50.91
03/031,7791,7791,7331,762+2.92%2,000134億5528万-2.06%9.710.93
03/021,7251,7521,7121,712+0.88%1,800130億7346万-5.15%9.430.9
02/281,7501,7601,6831,697-3.25%3,600129億5891万-6.45%9.350.9
02/271,7811,7961,7521,754-1.74%2,300133億9418万-3.78%9.660.93
02/261,7561,7851,7561,785+1.65%2,900136億3091万-2.46%9.830.94
02/251,7951,7951,7481,756-0.4%2,100134億946万-4.36%9.670.93
02/211,8121,8121,7561,763-0.56%3,100134億6291万-4.34%9.710.93
02/201,7701,7731,7701,773+1.31%400135億3928万-4.11%9.770.94
02/191,7781,8001,7501,750+0.69%5,300133億6364万-5.61%9.640.92
02/181,7311,7891,7311,738+0.4%3,400132億7200万-6.61%9.580.92
02/171,7651,7951,7311,731-4.1%5,200132億1855万-7.33%9.540.91
02/141,8051,8181,8051,805-0.82%500137億8364万-3.73%9.940.95
02/131,8361,8361,8111,820-0.87%900138億9818万-3.09%10.030.96
02/121,8401,8401,8361,836-0.22%300140億2037万-2.39%10.110.97
02/101,8121,8401,8121,8400%200140億5091万-2.34%10.140.97
02/071,8411,8421,8401,840-0.54%300140億5091万-2.44%10.140.97
02/061,8671,8671,8501,850+0.54%200141億2728万-2.12%10.190.98
02/051,8201,8501,8201,840+1.66%3,400140億5091万-2.8%10.140.97
02/041,8191,8441,8101,810-1.09%1,100138億2182万-4.59%9.970.95
02/031,7801,8311,7801,830+0.94%3,900139億7455万-3.73%10.080.97
01/311,8281,8281,8001,813-0.82%1,800138億4473万-4.78%9.990.96
01/301,8501,8651,8101,828-1.03%3,600139億5928万-4.19%10.070.96
01/291,8851,8851,8471,847-1.86%2,900141億437万-3.35%10.180.97
01/281,8721,8821,8721,882-1%800143億7164万-1.62%10.370.99
01/271,9181,9181,9011,901-0.99%2,500145億1673万-0.63%10.471
01/241,9531,9531,9201,920-0.52%2,200146億6182万+0.37%10.581.01
01/231,9401,9401,9251,930-0.16%1,300147億3819万+0.94%10.631.02
01/221,9481,9481,9331,933+0.36%300147億6109万+1.26%10.651.02
01/211,9401,9581,9261,926-0.72%1,100147億764万+1%10.611.02
01/201,9251,9401,9201,940+0.78%1,300148億1455万+1.78%10.691.02
01/171,9111,9251,9111,925+0.94%300147億+1.21%10.611.02
01/161,9291,9301,9071,907-0.47%1,500145億6255万+0.47%10.511.01
01/151,9081,9201,8991,916-0.42%1,000146億3128万+1.11%10.561.01
01/141,8941,9241,8941,924+1.26%1,300146億9237万+1.69%10.61.01
01/101,9161,9161,9001,900-0.84%200145億909万+0.58%10.471
01/091,8961,9191,8961,916+1.64%700146億3128万+1.59%10.561.01
01/081,8981,8981,8811,885-0.68%1,300143億9455万+0.16%10.380.99
01/071,8871,9141,8871,898+0.58%800144億9382万+0.96%10.461
01/061,8881,9001,8871,887-0.89%900144億982万+0.53%10.41
2019
12/301,9371,9431,9031,904-1.81%800145億3964万+1.55%10.491
12/271,9401,9401,9391,939+0.99%300148億691万+3.58%10.681.02
12/261,9501,9501,9201,920-0.93%2,200146億6182万+2.78%10.581.01
12/251,9301,9381,9141,938+0.94%1,900147億9928万+4.03%10.681.02
12/241,9181,9201,9181,920+1%900146億6182万+3.34%10.581.01
12/231,9081,9081,9011,901-0.37%1,200145億1673万+2.54%10.471
12/201,9011,9081,9011,908+0.42%400145億7019万+3.08%10.511.01
12/191,9001,9001,9001,9000%500145億909万+2.87%10.471
12/181,9001,9101,9001,900+0.05%500145億909万+3.04%10.471
12/171,8921,8991,8851,899+0.48%400145億146万+3.09%10.461
12/161,8901,8901,8901,890+0.27%600144億3273万+2.77%10.411
12/131,8841,8851,8821,885+0.86%1,200143億9455万+2.67%10.380.99
12/121,8831,8831,8581,869-0.74%400142億7237万+1.91%10.30.99
12/111,8991,9241,8701,883-0.37%3,700143億7928万+2.78%10.370.99
12/101,8481,8901,8481,890+2.72%3,700144億3273万+3.28%10.411
12/091,8381,8451,8381,840+0.6%1,800140億5091万+0.71%10.140.97
12/061,8291,8301,8291,829-0.11%1,000139億6691万+0.11%10.080.96
12/051,8321,8321,8311,831-0.76%200139億8218万+0.33%10.090.97
12/031,8261,8451,8261,845+0.16%500140億8909万+1.15%10.160.97
12/021,8301,8421,8301,842+0.66%300140億6618万+1.1%10.150.97
11/291,8101,8301,8101,830+0.55%1,900139億7455万+0.55%10.080.97
11/281,8201,8201,8201,820-0.66%100138億9818万+0.11%10.030.96
11/271,8111,8381,8111,832+0.94%800139億8982万+0.88%10.090.97
11/261,8481,8481,8091,815-1.36%2,300138億6000万+0.11%100.96
11/251,8301,8461,8301,840+0.16%2,600140億5091万+1.55%10.140.97
11/221,8371,8371,8341,837+0.16%800140億2800万+1.55%10.120.97
11/211,8381,8381,8161,834+1.38%400140億509万+1.49%10.10.97
11/191,8081,8301,8081,809+0.06%500138億1418万+0.11%9.970.95
11/151,8001,8081,8001,808+0.11%2,000138億655万+0.06%9.960.95
11/141,8101,8301,8041,806-0.99%1,900137億9128万-0.06%9.950.95
11/131,8251,8251,8241,824-0.05%200139億2873万+0.88%10.050.96
11/121,8251,8251,8251,825-0.05%200139億3637万+0.94%10.050.96
11/111,8451,8451,8261,826-0.22%300139億4400万+1.05%10.060.96
11/081,8301,8301,8301,8300%200139億7455万+1.27%10.080.97
11/071,8151,8301,8151,830+0.27%400139億7455万+1.27%10.080.97
11/061,8251,8251,8251,825-0.44%200139億3637万+0.88%10.050.96
11/051,8191,8331,8031,833+1.21%2,200139億9746万+1.33%10.10.97
11/011,8001,8111,7771,811-0.82%5,000138億2946万+0.11%9.980.96
10/311,8281,8281,8111,826-0.11%1,400139億4400万+0.94%10.060.96
10/301,8281,8281,8281,828-0.05%200139億5928万+1.16%10.070.96
10/291,8181,8291,8001,829+1.67%3,300139億6691万+1.33%10.080.96
10/281,8001,8011,7891,799-0.44%1,900137億3782万-0.22%9.910.95