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
03/31327348325330+2.8%246,00065億3132万-5.44%78.52.72
03/30314324308321-0.31%151,30063億5320万-9.32%76.362.65
03/27321331318322+2.22%132,40063億7299万-10.56%76.62.66
03/26335335315315-8.16%239,30062億3444万-13.93%74.932.6
03/25350354333343+4.26%281,50067億8862万-8.29%81.592.83
03/24312333310329+7.17%289,20065億1153万-13.19%78.262.72
03/23293307292307+2.68%200,10060億7611万-20.26%73.032.53
03/19313319290299-3.55%298,50059億1777万-23.72%71.132.47
03/18310331304310+3.68%347,40061億3548万-22.69%73.742.56
03/17274311272299+3.1%464,20059億1777万-26.72%71.132.47
03/163063222892900%363,30057億3965万-30.12%68.982.39
03/13310314280290-14.71%515,90057億3965万-31.44%68.982.39
03/12337370336340-1.45%520,70067億2924万-21.11%80.882.81
03/11361408345345-1.43%730,60068億2820万-21.05%82.072.85
03/10320358296350+6.06%552,00069億2716万-20.99%83.262.89
03/09360363327330-13.16%511,00065億3132万-26.34%78.52.72
03/06385403375380-1.55%322,30075億2092万-16.3%90.393.14
03/05396400383386-0.52%167,40076億3967万-15.72%91.823.19
03/04377395376388+0.78%204,70076億7925万-16.2%92.33.2
03/03418418382385-4.7%313,00076億1988万-17.74%91.583.18
03/02361417361404+9.49%406,20079億9592万-14.77%96.13.34
02/28375396363369-9.34%638,90073億321万-22.96%87.783.05
02/27428429404407-5.79%354,00080億5530万-16.08%96.823.36
02/26440445415432-3.57%474,00085億5010万-12.02%102.763.57
02/25450470441448-5.29%558,50088億6677万-9.49%106.573.7
02/21451476446473+3.73%527,20093億6156万-5.02%112.523.91
02/20465473450456-3.39%379,10090億2510万-8.8%108.473.77
02/19527534471472-10.1%950,90093億4177万-6.35%112.283.9
02/18477536476525+13.64%1,378,000103億9074万+3.55%124.894.34
02/17438483435462-0.86%438,20091億4385万-9.06%109.93.81
02/14495497466466-7.17%268,00092億2302万-8.98%110.853.85
02/13507511496502-0.79%219,10099億3553万-2.71%119.414.15
02/12483507483506+4.55%213,600100億1470万-2.5%120.374.18
02/10480492474484+0.21%88,70095億7928万-7.46%115.134
02/07489496480483-2.23%123,30095億5948万-8.17%114.893.99
02/06492497484494-0.4%119,30097億7719万-6.44%117.514.08
02/05496502486496+1.64%230,40098億1678万-6.42%117.994.1
02/04480492470488+1.67%146,30096億5844万-7.75%116.084.03
02/034524824524800%247,80095億11万-9.09%114.183.96
01/31473490473480+1.48%229,80095億11万-8.57%114.183.96
01/30485496451473-4.64%623,10093億6156万-9.56%112.523.91
01/29518520496496-3.88%271,50098億1678万-4.62%117.994.1
01/28502529501516+0.78%292,900102億1262万0%122.744.26
01/27508524486512-1.16%273,500101億3345万+0.2%121.794.23
01/24526532512518-2.26%322,700102億5220万+2.57%123.224.28
01/23540544516530-1.12%461,200104億8970万+6%126.074.38
01/22550570533536-2.55%732,200106億845万+8.5%127.54.43
01/21528555518550+3.19%478,400108億8554万+12.47%130.834.54
01/20514539514533+3.7%436,800105億4908万+10.35%126.794.4
01/17520520501514-2.65%575,200101億7303万+7.31%122.274.24
01/16552558515528-4.86%636,900104億5012万+11.16%125.64.36
01/15555560541555+1.83%346,500109億8450万+18.09%132.024.58
01/14555568539545+0.55%796,300107億8658万+17.46%129.644.5
01/10571575537542-3.39%868,800107億2721万+17.83%128.934.48
01/09595597551561-3.61%1,009,600111億325万+23.57%133.454.63
01/08575586552582+0.17%1,119,100115億1888万+30.2%138.444.81
01/07595603563581-2.52%1,544,200114億9909万+32.35%138.214.8
01/06564604556596+6.05%2,195,000117億9597万+38.28%141.774.92
2019
12/30530589530562+4.46%1,943,900111億2304万+32.86%133.694.64
12/275385455085380%1,841,800106億4804万+29.02%127.984.44
12/26499555497538+13.26%7,189,400106億4804万+30.9%127.984.44
12/25464489461475+6.03%1,879,00094億115万+17.57%112.993.92
12/24429455424448+5.41%1,251,30088億6677万+11.72%106.573.7
12/23414429412425+3.66%643,40084億1155万+7.05%101.13.51
12/20401418401410+2.24%564,00081億1467万+3.8%97.533.39
12/19392406386401+2.04%224,90079億3655万+2.04%95.393.31
12/183964053853930%362,80077億7821万+0.26%93.493.25
12/17380401375393+5.65%412,60077億7821万+0.51%93.493.25
12/16382383372372-3.38%170,30073億6258万-4.86%88.493.07
12/13393394381385-0.52%186,50076億1988万-1.53%91.583.18
12/12403403385387-3.25%305,30076億5946万-0.77%92.063.2
12/11410410398400-2.2%219,90079億1676万+2.56%95.153.3
12/10418425408409-3.31%431,80080億9488万+5.68%97.293.38
12/09432433418423+1.44%330,00083億7197万+9.87%100.623.49
12/06409435409417+1.96%627,40082億5322万+9.16%99.193.44
12/05419428406409-2.39%378,20080億9488万+8.2%97.293.38
12/04424432413419-2.33%525,50082億9280万+11.73%99.673.46
12/03389439389429+9.44%1,823,20084億9072万+15.32%102.053.54
12/02387392384392+1.55%153,90077億5842万+6.52%93.253.24
11/29384393382386+0.52%127,60076億3967万+5.46%91.823.19
11/28386391383384-2.04%109,40076億8万+5.49%91.343.17
11/27393393385392+0.77%136,40077億5842万+7.99%93.253.24
11/26400404387389-2.75%311,30076億9904万+7.76%92.533.21
11/25393409390400+3.09%518,10079億1676万+11.73%95.153.3
11/22388396382388+0.78%347,60076億7925万+9.3%92.33.2
11/21383389372385-0.77%423,50076億1988万+9.38%91.583.18
11/20380393370388+7.78%1,061,20076億7925万+10.86%92.33.2
11/19364365360360-1.1%137,80071億2508万+3.75%85.642.97
11/18350365346364+4.3%220,60072億425万+5.2%86.593.01
11/15356357346349-7.43%487,50069億737万+1.45%83.022.88
11/14370380367377+1.89%313,00074億6154万+9.91%89.683.11
11/13393395366370-5.37%596,80073億2300万+8.82%88.013.06
11/123994103853910%1,095,00077億3863万+15.68%93.013.23
11/11380393370391+7.71%1,079,30077億3863万+16.72%93.013.23
11/083753763613630%636,30071億8446万+9.34%86.353
11/07344365342363+6.45%1,138,60071億8446万+9.67%86.353
11/06345346341341-1.73%88,10067億4903万+3.65%81.122.82
11/05349349340347+0.58%182,80068億6778万+5.47%82.542.87
11/01334351334345+2.07%247,80068億2820万+4.86%82.072.85
10/31336343334338+1.2%120,50066億8966万+2.74%80.42.79