株価チャート

2019/10/21～2020/03/31

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
03/312,1392,1392,1382,138+8.47%70052億6343万-1.7%12.590.23
03/301,9652,0371,9651,971-2.62%1,10048億5230万-10.21%11.60.21
03/272,0802,0802,0242,024-1.8%1,60049億8278万-8.87%11.920.22
03/262,0252,0972,0252,061-5.24%2,20050億7386万-8.32%12.130.22
03/252,1492,1982,1492,175+6.15%1,70053億5451万-4.27%12.80.24
03/241,9662,0491,9662,049+5.18%60050億4432万-10.6%12.060.22
03/231,9401,9481,8981,948+7.03%2,20047億9567万-16.03%11.470.21
03/191,8711,8711,8201,820-3.45%1,50044億8056万-22.72%10.710.2
03/181,8501,8861,8501,885+1.67%30046億4058万-21.36%11.10.2
03/171,7821,9341,7701,854+1.31%1,70045億6426万-23.89%10.920.2
03/161,8951,9251,8301,830-5.43%8,10045億518万-26.12%10.770.2
03/131,7991,9721,7821,935-10%2,60047億6367万-23.18%11.390.21
03/122,1802,1802,1002,150-1.38%90052億9297万-15.95%12.660.23
03/112,1802,2102,1802,180+0.69%90053億6682万-15.7%12.830.24
03/102,1202,1652,1202,165-2.91%1,10053億2990万-17.11%12.750.23
03/092,3102,3102,2152,230-4.33%3,20054億8992万-15.53%13.130.24
03/062,3822,3962,3312,331-2.14%1,60057億3856万-12.53%13.720.25
03/052,4002,4002,3762,382-0.29%1,90058億6412万-11.38%14.020.26
03/042,4042,4082,3892,389-1.93%2,20058億8135万-11.81%14.060.26
03/032,4702,4702,4362,436+0.66%1,70059億9706万-10.74%14.340.26
03/022,4042,4612,4042,420+0.41%3,00059億5767万-12.06%14.250.26
02/282,5002,5002,4032,410-3.91%3,10059億3305万-13.18%14.190.26
02/272,5352,5352,5022,508-1.65%1,30061億7431万-10.4%14.770.27
02/262,5502,5502,5502,550+0.43%40062億7771万-9.48%15.010.28
02/252,6202,6202,5332,539-3.42%2,00062億5063万-10.31%14.950.27
02/212,6322,6352,6292,629-0.08%1,70064億7219万-7.59%15.480.28
02/202,6992,6992,6112,631-2.12%1,60064億7712万-8.01%15.490.28
02/192,7202,7402,6832,688+0.67%1,30066億1744万-6.5%15.830.29
02/182,7232,7232,6702,670-0.11%1,40065億7313万-7.52%15.720.29
02/172,7432,7432,6732,673-2.55%70065億8051万-7.95%15.740.29
02/142,8282,8332,7432,743-3.07%1,50067億5284万-6%16.150.3
02/132,8402,8452,8302,830-1.08%40069億6702万-3.35%16.660.31
02/122,8712,8712,8612,861-0.35%50070億4334万-2.49%16.840.31
02/102,8722,8772,8712,871-0.07%90070億6796万-2.38%16.90.31
02/072,8802,8892,8732,873-0.24%50070億7288万-2.74%16.910.31
02/062,9112,9212,8802,880-0.69%30070億9012万-2.9%16.960.31
02/052,8502,9002,8502,900+1.75%20071億3935万-2.62%17.070.31
02/042,8502,8502,8502,8500%30070億1626万-4.65%16.780.31
02/032,8502,8502,8302,850-0.35%1,10070億1626万-5.06%16.780.31
01/312,8452,8752,8452,860-0.07%90070億4088万-5.08%16.840.31
01/302,8812,8812,8622,862-1.34%70070億4580万-5.17%16.850.31
01/292,9052,9052,8812,901+0.03%60071億4182万-4%17.080.31
01/282,9002,9002,9002,9000%70071億3935万-4.04%17.070.31
01/273,0053,0052,9002,900-3.49%70071億3935万-4.07%17.070.31
01/243,0353,0353,0053,0050%50073億9785万-0.53%17.690.33
01/233,0703,0703,0053,005+0.17%1,50073億9785万-0.4%17.690.33
01/223,0003,0003,0003,000+1.69%30073億8554万-0.43%17.660.32
01/212,9482,9502,9412,950+1.79%80072億6245万-1.93%17.370.32
01/202,8862,8982,8622,898-0.07%1,30071億3443万-3.69%17.060.31
01/173,0103,0102,8852,900-3.49%1,80071億3935万-3.53%17.070.31
01/162,9933,0052,9933,005+0.5%30073億9785万-0.03%17.690.33
01/152,9912,9912,9902,990-0.33%20073億6092万-0.33%17.60.32
01/143,0903,0953,0003,000-2.76%1,90073億8554万+0.2%17.660.32
01/103,0853,0853,0853,085+1.82%10075億9480万+3.25%18.160.33
01/093,0803,0803,0303,030+1.17%20074億5939万+1.71%17.840.33
01/083,0403,0402,9712,995+0.27%40073億7323万+0.77%17.630.32
01/073,0203,0202,9872,987-1.09%1,10073億5353万+0.67%17.590.32
01/063,2103,2453,0203,020-5.63%3,60074億3478万+1.92%17.780.33
2019
12/303,2003,2003,0803,200+0.47%1,90078億7791万+8.22%18.840.35
12/273,1903,1903,1853,185+0.79%40078億4098万+8.22%18.750.34
12/263,1653,1753,1603,160-1.1%50077億7943万+7.78%18.60.34
12/253,1953,1953,1953,195+0.79%30078億6560万+9.38%18.810.35
12/243,2003,2003,1053,170+1.28%80078億405万+8.97%18.660.34
12/232,9903,2002,9903,130+5%3,20077億558万+8.12%18.430.34
12/202,9472,9812,9472,981+1.15%50073億3876万+3.44%17.550.32
12/192,9162,9472,9162,947+1.06%1,00072億5506万+2.54%17.350.32
12/182,9162,9162,9162,9160%10071億7874万+1.64%17.170.32
12/172,9162,9162,9162,916+1.96%30071億7874万+1.82%17.170.32
12/162,8602,8602,8602,860-1.04%20070億4088万+0.03%16.840.31
12/132,8682,8902,8682,890-0.96%20071億1474万+1.08%17.010.31
12/122,8702,9182,8202,918+1.35%80071億8367万+2.14%17.180.32
12/112,8582,9182,8582,879-2.67%60070億8766万+0.88%16.950.31
12/102,8162,9582,8082,958+4.6%90072億8214万+3.83%17.410.32
12/092,9292,9502,8032,828-2.82%3,00069億6210万-0.49%16.650.31
12/062,8112,9102,8112,910+2.11%1,30071億6397万+2.39%17.130.32
12/052,8502,8502,8502,8500%20070億1626万+0.39%16.780.31
12/042,8502,8502,8502,8500%10070億1626万+0.53%16.780.31
12/032,8502,8502,8502,8500%50070億1626万+0.71%16.780.31
12/022,8452,8502,8452,850+0.18%90070億1626万+0.92%16.780.31
11/292,8362,8452,8362,845-1.42%60070億395万+0.96%16.750.31
11/282,8822,8862,8662,886+0.14%50071億489万+2.63%16.990.31
11/272,8982,8982,8822,882+0.73%60070億9504万+2.67%16.970.31
11/262,8612,8612,8612,861+0.07%20070億4334万+2.07%16.840.31
11/252,9092,9092,8592,859-1.35%20070億3842万+2.07%16.830.31
11/222,8982,8982,8982,898+0.07%1,80071億3443万+3.54%17.060.31
11/212,8962,8962,8902,896+0.45%40071億2951万+3.65%17.050.31
11/202,8802,8832,8802,883+1.87%40070億9750万+3.33%16.970.31
11/192,8152,8302,8152,830+1.25%30069億6702万+1.58%16.660.31
11/182,8002,8002,7952,795-0.29%40068億8086万+0.47%16.460.3
11/112,8032,8032,8032,8030%10069億55万+0.83%16.50.3
11/072,8032,8032,8032,8030%20069億55万+0.9%16.50.3
11/052,8392,8392,8032,803+0.11%30069億55万+1.08%16.50.3
11/012,8002,8002,8002,800-1.75%10068億9317万+1.3%16.480.3
10/312,8402,8502,8402,850+0.35%70070億1626万+3.41%16.780.31
10/302,8292,8492,8292,840+0.39%1,70069億9164万+3.5%16.720.31
10/292,7782,8292,7782,829+1.84%40069億6456万+3.47%16.660.31
10/282,7782,7782,7782,7780%20068億3901万+1.98%16.360.3
10/252,8282,8282,7782,778-1.38%70068億3901万+2.21%16.360.3
10/232,8292,8292,8172,817-0.42%1,10069億3502万+3.83%16.580.3
10/212,8182,8292,8182,829+2.2%60069億6456万+4.55%16.660.31