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
03/311,5021,5031,4931,493-0.73%3,00051億2015万-2.99%6.370.36
03/301,5201,5661,5041,504-5.41%3,00051億5787万-3.16%6.420.37
03/271,6251,6251,5721,590-1.18%8,60054億5280万+1.53%6.790.39
03/261,5501,6091,5041,609-0.12%5,50055億1796万+2.09%6.870.39
03/251,6301,6451,5701,611+6.69%6,50055億2482万+1.64%6.870.39
03/241,4791,5201,4791,510+4.21%3,10051億7845万-5.33%6.440.37
03/231,4151,4491,3791,449+5%2,70049億6925万-9.94%6.180.35
03/191,4721,4721,3471,380-0.14%7,50047億3262万-15.18%5.890.34
03/181,3791,4031,3711,382-0.5%7,60047億3948万-16.19%5.90.34
03/171,2801,3891,2561,389+6.44%6,90047億6349万-16.83%5.930.34
03/161,3111,3371,2811,305-0.46%3,00044億7541万-22.78%5.570.32
03/131,2681,3651,2611,311-7.55%6,90044億9599万-23.47%5.590.32
03/121,4581,4671,4071,418-2.81%4,50048億6294万-18.22%6.050.35
03/111,4581,4841,4581,459-0.55%3,60050億355万-16.68%6.230.36
03/101,4471,4861,4341,467-2.27%5,20050億3098万-16.93%6.260.36
03/091,5511,5521,4971,501-5.83%4,70051億4758万-15.72%6.410.37
03/061,6121,6171,5911,594-2.27%3,70054億6652万-11.15%6.80.39
03/051,6311,6481,6311,631+0.06%3,00055億9341万-9.59%6.960.4
03/041,6511,6551,6301,630-2.1%4,90055億8998万-10.09%6.960.4
03/031,6801,6981,6651,665-0.77%4,20057億1001万-8.67%7.110.41
03/021,6711,6851,6581,678-0.36%5,30057億5460万-8.41%7.160.41
02/281,7211,7301,6841,684-3.05%6,20057億7517万-8.53%7.190.41
02/271,7641,7641,7351,737-0.52%3,30059億5693万-6.06%7.410.42
02/261,7401,7681,7331,746+0.34%5,00059億8780万-5.83%7.450.42
02/251,8001,8001,7291,740-4.55%6,20059億6722万-6.4%7.430.42
02/211,8291,8471,8211,823-0.33%1,20062億5186万-2.25%7.780.44
02/201,8501,8641,8291,829-1.08%4,60062億7244万-1.93%7.80.45
02/191,8331,8491,8331,849+0.71%1,00063億4103万-0.86%7.890.45
02/181,8391,8481,8351,836-0.92%1,70062億9645万-1.5%7.830.45
02/171,8301,8771,8301,853-0.91%4,30063億5475万-0.59%7.910.45
02/141,9011,9011,8631,870-1.68%2,50064億1305万+0.38%7.980.46
02/131,9251,9251,8951,902-0.63%3,00065億2279万+2.31%8.120.46
02/121,8931,9141,8931,914+0.05%3,00065億6394万+3.18%8.170.47
02/101,9051,9161,9051,913+0.53%1,90065億6051万+3.46%8.160.47
02/071,9001,9031,8941,903+1.22%3,90065億2622万+3.26%8.120.46
02/061,8631,8971,8621,880+2.23%6,10064億4734万+2.29%8.020.46
02/051,8581,8581,8301,839+0.27%1,90063億674万+0.38%7.850.45
02/041,8401,8411,8321,834-0.38%1,20062億8959万+0.38%7.830.45
02/031,8121,8461,8121,841-0.22%1,80063億1359万+0.93%7.860.45
01/311,8361,8481,8241,845+1.99%2,00063億2731万+1.37%7.870.45
01/301,8381,8381,8051,809-1.58%2,50062億385万-0.5%7.720.44
01/291,8661,8671,7941,838-1.5%10,60063億331万+1.16%7.840.45
01/281,8581,8731,8521,866-0.43%4,10063億9933万+2.87%7.960.45
01/271,8791,8891,8391,874-1.37%2,10064億2677万+3.54%80.46
01/241,9001,9101,8891,9000%3,10065億1593万+5.26%8.110.46
01/231,8841,9001,8731,900+0.9%3,80065億1593万+5.56%8.110.46
01/221,8831,9001,8801,883+0.53%5,10064億5763万+5.02%8.040.46
01/211,8831,8911,8731,8730%6,10064億2334万+4.81%7.990.46
01/201,8681,8731,8531,873+0.27%3,00064億2334万+5.05%7.990.46
01/171,8501,8681,8471,868+1.41%3,90064億619万+5.06%7.970.45
01/161,8721,8721,8291,842+0.55%2,80063億1702万+3.83%7.860.45
01/151,8311,8401,8231,832+0.6%2,20062億8273万+3.44%7.820.45
01/141,8261,9361,8211,821-0.55%11,40062億4501万+3%7.770.44
01/101,8121,8311,8071,831+0.94%4,10062億7930万+3.74%7.810.45
01/091,8101,8301,8071,814+1.51%5,90062億2100万+2.95%7.740.44
01/081,7791,8011,7791,787-0.17%5,10061億2840万+1.59%7.630.43
01/071,7631,8091,7631,790+1.65%7,40061億3869万+1.88%7.640.44
01/061,7631,7711,7611,761-0.45%4,10060億3924万+0.4%7.510.43
2019
12/301,7701,7791,7611,769+0.06%2,40060億6667万+0.91%7.550.43
12/271,7481,7681,7481,768+1.55%2,80060億6324万+0.97%7.540.43
12/261,7061,7411,7061,741+1.58%5,90059億7065万-0.4%7.430.42
12/251,7481,7481,7141,714-2%5,30058億7806万-1.89%7.310.42
12/241,7621,7621,7491,749-0.68%2,50059億9809万+0.06%7.460.43
12/231,7811,7811,7601,761-1.12%2,50060億3924万+0.74%7.510.43
12/201,7881,7901,7781,781-0.34%4,50061億783万+1.89%7.60.43
12/191,7751,7871,7751,787+0.85%4,70061億2840万+2.29%7.630.43
12/181,7631,7751,7571,772+0.45%6,20060億7696万+1.49%7.560.43
12/171,7521,7861,7451,764+0.74%5,10060億4953万+0.92%7.530.43
12/161,7551,7581,7511,751-0.45%2,60060億494万0%7.470.43
12/131,7571,7771,7571,759+1.03%4,00060億3238万+0.29%7.510.43
12/121,7541,7541,7381,741+0.23%2,60059億7065万-0.85%7.430.42
12/111,7611,7611,7371,737-1.36%3,50059億5693万-1.25%7.410.42
12/101,7571,7631,7551,761+0.28%1,30060億3924万-0.11%7.510.43
12/091,7551,7641,7551,756-0.45%1,90060億2209万-0.57%7.490.43
12/061,7731,7731,7551,764+0.11%1,60060億4953万-0.17%7.530.43
12/051,7701,7721,7581,762+0.63%3,10060億4267万-0.56%7.520.43
12/041,7511,7691,7431,7510%1,90060億494万-1.35%7.470.43
12/031,7511,7591,7461,751-0.28%1,60060億494万-1.46%7.470.43
12/021,7631,7631,7451,756+0.92%1,90060億2209万-1.29%7.490.43
11/291,7431,7431,7401,740+0.17%1,10059億6722万-2.3%7.430.42
11/281,7321,7371,7321,737+0.64%2,40059億5693万-2.53%7.410.42
11/271,7341,7341,7251,726+0.41%2,40059億1921万-3.2%7.370.42
11/261,7331,7331,6971,719-0.06%4,20058億9520万-3.64%7.340.42
11/251,7191,7271,7151,720+1.47%2,10058億9863万-3.64%7.340.42
11/221,7201,7221,6951,695-1.17%3,70058億1290万-5.1%7.230.41
11/211,7541,7541,7001,715-1.1%4,90058億8148万-4.08%7.320.42
11/201,7501,7561,7341,734-0.91%5,20059億4664万-3.07%7.40.42
11/191,7751,7751,7271,750-0.85%14,60060億152万-2.13%7.470.43
11/181,7531,7661,7531,765+0.8%1,90060億5296万-1.12%7.530.43
11/151,7611,7721,7511,751-1.57%6,90060億494万-1.68%7.470.43
11/141,8101,8101,7731,779-1.71%3,00061億97万+0.06%7.590.43
11/131,8371,8371,8101,810-1.47%4,80062億728万+2.03%7.720.44
11/121,8221,8371,8171,837+0.82%1,70062億9988万+3.84%7.840.45
11/111,8191,8341,8181,822+0.16%2,20062億4843万+3.35%7.780.44
11/081,8231,8291,8151,819-0.22%3,50062億3815万+3.41%7.760.44
11/071,8301,8581,8231,823-1.09%4,80062億5186万+3.99%7.780.44
11/061,8301,8751,8071,843+0.93%3,40063億2045万+5.43%7.860.45
11/051,7921,8401,7921,826+2.07%3,40062億6215万+4.76%7.790.44
11/011,8721,8721,7891,789-4.43%5,00061億3526万+2.82%7.630.44
10/311,8421,8721,8371,872+1.24%4,20064億1991万+7.77%7.990.46