株価チャート

2019/10/07~2020/04/16

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
04/161,6211,6501,6211,6500%20069億5640万+2.23%7.080.61
04/151,6501,6501,6501,650+0.12%30069億5640万+1.35%7.080.61
04/131,6151,6481,6141,648+1.73%1,30069億4796万+0.73%7.070.61
04/101,6201,6201,6201,620+0.68%1,00068億2992万-1.4%6.950.6
04/091,5891,6091,5891,609+3.14%1,90067億8354万-2.78%6.910.59
04/081,5661,5661,5601,560-0.32%30065億7696万-6.42%6.70.57
04/061,5991,5991,5651,565-2.19%1,30065億9804万-6.68%6.720.58
04/021,5561,6001,5561,600+0.25%70067億4560万-5.44%6.870.59
04/011,5981,5981,5961,596-0.13%40067億2873万-6.34%6.850.59
03/311,6011,6011,5531,598-0.19%1,30067億3716万-6.98%10.310.64
03/301,6291,6291,6011,601-2.32%70067億4981万-7.67%10.330.64
03/271,7491,7501,6391,639+0.55%1,00069億1002万-6.24%10.570.66
03/261,5881,6301,5881,630+2.64%50068億7208万-7.54%10.510.66
03/251,6051,6051,5881,588+0.76%40066億9500万-10.89%10.240.64
03/241,5591,6001,5591,576+1.09%1,00066億4441万-12.54%10.170.63
03/231,5391,5991,5391,559-8.24%60065億7274万-14.39%10.060.63
03/191,6391,8601,6001,699+6.19%5,10071億6298万-7.61%10.960.68
03/181,6001,6001,6001,600+2.76%10067億4560万-13.42%10.320.64
03/171,5001,5571,3701,557+2.43%90065億6431万-16.11%10.040.63
03/161,6001,6001,4811,520-4.88%1,50064億832万-18.54%9.80.61
03/131,6151,6151,5931,598-1.96%2,30067億3716万-14.86%10.310.64
03/121,6901,6901,6301,630-1.21%80068億7208万-13.71%10.510.66
03/111,6401,6701,6351,650-1.2%1,40069億5640万-13.25%10.640.66
03/101,6511,6701,6021,670-3.75%3,30070億4072万-12.7%10.770.67
03/092,0002,0001,6801,735-13.29%4,30073億1476万-9.87%11.190.7
03/061,8392,0291,7652,001+8.81%4,80084億3621万+3.36%12.910.81
03/051,8311,8661,8311,839-0.43%2,10077億5322万-5.16%11.860.74
03/041,8471,8871,8471,847-2.69%1,80077億8695万-5.23%11.910.74
03/031,9141,9281,8101,898-0.84%1,90080億196万-3.61%12.240.76
03/022,0702,1501,9031,914+5.16%5,30080億6942万-2.89%12.350.77
02/281,9001,9001,8101,820-5.36%2,10076億7312万-7.75%11.740.73
02/271,9801,9801,9221,923+1.21%4,10081億736万-2.78%12.40.77
02/261,9631,9651,8261,900-3.21%3,50080億1040万-3.94%12.260.76
02/252,1002,2601,9561,963-1.75%16,30082億7600万-0.86%12.660.79
02/212,0252,0251,9501,998+2.41%1,20084億2356万+0.96%12.890.8
02/202,0002,0001,9321,951-2.79%2,10082億2541万-1.32%12.580.79
02/192,0952,0951,9912,007-4.25%3,40084億6151万+1.57%12.950.81
02/182,1502,1502,0402,096-0.71%4,90088億3673万+6.29%13.520.84
02/172,1402,2592,0752,111+3.48%13,20088億9997万+7.48%13.620.85
02/142,1002,3202,0242,040+2%14,20086億64万+4.35%13.160.82
02/131,9602,1321,8902,000+3.63%7,60084億3200万+2.67%12.90.81
02/121,8282,0401,8281,930+7.22%10,90081億3688万-0.72%12.450.78
02/101,7771,8001,7771,800+0.06%2,50075億8880万-7.31%11.610.72
02/071,7371,8001,7371,799-0.94%1,70075億8458万-7.46%11.60.72
02/061,8541,8701,8161,816-4.02%80076億5625万-6.68%11.710.73
02/051,9231,9241,8521,892-2.87%1,40079億7667万-2.82%12.20.76
02/042,0052,0351,9181,948+1.19%3,30082億1276万+0.21%12.560.78
02/032,0092,0501,9151,925-2.23%1,80081億1580万-0.67%12.420.77
01/312,0352,0391,9311,969-2.04%2,10083億130万+1.7%12.70.79
01/301,9862,0601,9702,010-3.09%3,20084億7416万+4.15%12.960.81
01/292,0372,0941,9972,074-1.24%2,30087億4398万+7.91%13.380.83
01/282,3702,4201,9852,100-10.64%12,20088億5360万+9.83%13.550.85
01/272,1802,3502,1802,350+20.51%9,90099億760万+23.62%15.160.95
01/241,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/231,9501,9501,9501,9500%10082億2120万+3.67%12.580.79
01/221,9501,9501,9501,950+2.09%10082億2120万+3.61%12.580.79
01/171,9501,9501,9101,910-2.05%30080億5256万+1.49%12.320.77
01/161,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/151,9501,9501,9501,9500%20082億2120万+3.72%12.580.79
01/141,9501,9501,9501,950+1.56%10082億2120万+3.83%12.580.79
01/091,9171,9201,9171,920-0.05%1,50080億9472万+2.35%12.380.77
01/081,9211,9211,9211,921+2.07%10080億9893万+2.4%12.390.77
01/061,8821,8821,8821,8820%40079億3451万+0.32%12.140.76
2019
12/301,8851,8851,8821,8820%30079億3451万+0.37%12.140.76
12/271,8821,8821,8821,8820%50079億3451万+0.37%12.140.76
12/251,8821,8821,8821,8820%30079億3451万+0.53%12.140.76
12/231,8821,8821,8821,882+0.97%10079億3451万+0.64%12.140.76
12/191,8641,8641,8641,864+1.03%10078億5862万-0.21%12.020.75
12/171,8841,8841,8451,845+0.05%20077億7852万-1.18%11.90.74
12/161,8441,8441,8441,844+2.22%10077億7430万-1.18%11.890.74
12/131,8101,8501,8041,804-0.33%40076億566万-3.32%11.640.73
12/121,8101,8101,8101,810-2.79%20076億3096万-2.95%11.670.73
12/101,8621,8621,8621,862+2.2%10078億5019万-0.16%12.010.75
12/051,8231,8231,8221,8220%50076億8155万-2.15%11.750.73
12/031,8221,8221,8221,8220%10076億8155万-1.94%11.750.73
11/281,8221,8221,8221,822+0.11%10076億8155万-1.67%11.750.73
11/221,8191,8201,8191,820-3.14%30076億7312万-1.67%11.740.73
11/191,8401,8791,8401,879-2.14%30079億2186万+1.73%12.120.76
11/151,9051,9201,9051,920-3.03%50080億9472万+4.12%12.380.77
11/131,9801,9801,9801,980+1.54%10083億4768万+7.73%12.770.8
11/111,9001,9501,9001,950+2.25%30082億2120万+6.67%12.580.79
11/081,9071,9071,9071,907+0.05%40080億3991万+4.72%12.30.77
11/071,9061,9061,9061,906+0.85%1,10080億3569万+5.07%12.290.77
11/061,9101,9101,8501,890-1.15%2,10079億6824万+4.42%12.190.76
11/051,9121,9121,9121,912+0.05%20080億6099万+5.93%12.330.77
11/011,9101,9111,9101,911+0.05%20080億5677万+6.17%12.330.77
10/301,9101,9101,9101,910+1.65%10080億5256万+6.41%12.320.77
10/291,8601,8791,8601,879+0.86%1,20079億2186万+5.03%12.120.76
10/281,8251,8631,8251,863+2.08%1,50078億5440万+4.43%12.020.75
10/251,8251,8251,8251,8250%30076億9420万+2.53%11.770.73
10/241,7891,8251,7891,825-0.22%20076億9420万+2.7%11.770.73
10/211,8291,8291,8291,829-0.11%20077億1106万+3.22%11.80.74
10/181,8311,8311,8311,831-0.05%10077億1949万+3.68%11.810.74
10/171,8321,8321,8321,832-0.16%10077億2371万+4.09%11.820.74
10/151,8351,8351,8351,835+2.23%10077億3636万+4.74%11.840.74
10/111,7951,7951,7951,7950%10075億6772万+2.87%11.580.72
10/101,7951,8011,7951,795+0.84%1,00075億6772万+3.04%11.580.72
10/091,7801,7801,7801,780+2.3%10075億448万+2.42%11.480.72
10/081,7401,7401,7401,740+2.35%10073億3584万+0.29%11.220.7
10/071,7001,7001,7001,700-3.63%10071億6720万-2.02%10.970.68