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
03/31652654625636-2.6%61,100171億2598万+9.84%6.80.58
03/30638654609653+0.93%85,800175億8375万+12.01%6.990.6
03/27628647615647+8.19%115,400174億2219万+10.6%6.920.59
03/26595601569598+2.22%89,600161億273万+1.53%6.40.55
03/25569585556585+6.56%79,300157億5267万-1.68%6.260.54
03/24548560526549+2.04%78,300147億8328万-8.8%5.870.5
03/23509544496538+5.7%119,600144億8707万-11.95%5.750.49
03/19498509482509+3.67%121,400137億617万-18.04%5.440.47
03/18502511486491-3.73%129,600132億2147万-22.43%5.250.45
03/17474514461510+5.81%392,200137億3310万-21.05%5.460.47
03/16489509482482+0.21%105,300129億7912万-26.86%5.160.44
03/13457493450481-5.13%161,100129億5220万-28.53%5.150.44
03/12525534499507-6.63%148,500136億5231万-26.2%5.420.47
03/11560575542543-2.51%108,400146億2171万-22.32%5.810.5
03/10530562503557+1.83%169,600149億9870万-21.33%5.960.51
03/09552571542547-5.69%114,500147億2942万-23.71%5.850.5
03/06586588575580-3.65%127,700156億1803万-20.22%6.20.53
03/05631631600602-1.63%49,200162億1044万-18.43%6.440.55
03/04598621595612-0.81%53,200164億7972万-18.18%6.550.56
03/03659659617617-3.44%76,800166億1436万-18.71%6.60.57
03/02598648598639+5.79%87,900172億676万-17.12%6.840.59
02/28616626595604-5.77%111,600162億6430万-22.56%6.460.55
02/27668668637641-4.61%73,200172億6062万-18.76%6.860.59
02/26667675654672-1.18%63,300180億9538万-15.68%7.190.62
02/25671692667680-5.42%98,600183億1080万-15.42%7.270.62
02/21720735716719-0.96%46,900193億6098万-11.23%7.690.66
02/20751752724726-2.16%60,900195億4947万-10.59%7.770.67
02/19734753726742+0.27%49,200199億8031万-8.73%7.940.68
02/18764767735740-3.14%61,300199億2646万-9.2%7.920.68
02/17780780760764-2.55%48,100205億7272万-6.26%8.170.7
02/147807857697840%49,500211億1127万-3.8%8.390.72
02/13803803782784-2%39,700211億1127万-3.57%8.390.72
02/12815815794800-2.68%59,300215億4212万-1.36%8.560.73
02/10822834817822-0.84%47,600221億3452万+1.61%8.790.75
02/07821836815829+0.48%51,600223億2302万+2.73%8.870.76
02/06838843824825-0.6%92,800222億1531万+2.48%8.830.76
02/05813833811830+2.98%96,200223億4995万+3.36%8.880.76
02/04794808784806+2.15%72,500217億368万+0.75%8.620.74
02/03750792750789+2.33%129,300212億4591万-1.25%8.440.72
01/31788806768771-2.16%170,800207億6121万-3.38%8.250.71
01/30826846784788-8.8%457,300212億1898万-1.25%8.430.72
01/29863869824864+1.29%308,200232億6549万+8.27%9.240.79
01/28864867805853-4.05%420,400229億6928万+7.43%9.120.78
01/27920930883889-1.98%541,600239億3868万+12.39%9.510.82
01/24930936890907+4.49%959,400244億2338万+15.39%9.70.83
01/23860885850868+4.08%331,600233億7320万+11.14%9.290.8
01/22839854833834-1.42%96,900224億5766万+7.47%8.920.77
01/21838859838846+1.56%97,800227億8079万+9.44%9.050.78
01/20818847814833+0.73%149,100224億3073万+8.32%8.910.77
01/17777830776827+7.26%255,400222億6916万+8.1%8.850.76
01/16765776759771+0.65%34,900207億6121万+1.31%8.250.71
01/15775775761766-1.03%31,000206億2658万+0.92%8.190.7
01/14755777748774+3.34%75,700208億4200万+2.25%8.280.71
01/10764764747749-1.06%17,800201億6881万-0.66%8.010.69
01/09733760733757+3.42%29,500203億8423万+0.53%8.10.7
01/08754754728732-3.05%32,400197億1104万-2.53%7.830.67
01/07753759746755+1.21%29,600203億3037万+0.53%8.080.69
01/06754754740746-1.71%34,200200億8802万-0.53%7.980.69
2019
12/30786786758759-3.31%44,300204億3808万+1.34%8.120.7
12/27779791779785+0.9%49,500211億3820万+4.95%8.40.72
12/26764778762778+1.83%32,100209億4971万+4.29%8.320.71
12/25765772763764-0.13%31,200205億7272万+2.69%8.170.7
12/24770770764765-0.91%20,100205億9965万+2.96%8.180.7
12/23779779765772-0.52%38,300207億8814万+4.04%8.260.71
12/20770780764776+1.04%25,700208億9585万+4.58%8.30.71
12/19762769760768+0.13%15,900206億8043万+3.64%8.220.71
12/18777777760767-1.67%34,500206億5350万+3.65%8.20.7
12/17779780771780+0.78%40,900210億356万+5.55%8.340.72
12/16774788770774+0.26%69,200208億4200万+4.74%8.280.71
12/13777781768772+1.98%79,000207億8814万+4.61%8.260.71
12/12759767751757+0.93%66,800203億8423万+2.85%8.10.7
12/11739753733750+1.49%50,200201億9573万+1.9%8.020.69
12/10743745735739-0.54%29,700198億9953万+0.41%7.910.68
12/09744746734743+1.36%34,000200億724万+0.81%7.950.68
12/06707733705733+3.39%50,400197億3796万-0.41%7.840.67
12/05714717707709-0.7%35,800190億9170万-3.67%7.580.65
12/04702715696714+0.71%36,700192億2634万-3.25%7.640.66
12/03713713701709-1.8%32,100190億9170万-4.19%7.580.65
12/02721726713722+0.84%32,900194億4176万-2.7%7.720.66
11/29724727713716-1.24%27,700192億8019万-3.89%7.660.66
11/28731731719725-0.55%31,100195億2254万-3.07%7.760.67
11/27725730720729+0.55%23,900196億3025万-2.8%7.80.67
11/26736740725725-1.36%32,800195億2254万-3.72%7.760.67
11/25728741728735+0.96%22,300197億9182万-2.52%7.860.68
11/22731735726728-0.82%28,700196億333万-3.45%7.790.67
11/21726734708734+0.82%57,500197億6489万-2.78%7.850.67
11/20739741727728-2.41%38,800196億333万-3.58%7.790.67
11/19765765742746-2.1%30,100200億8802万-1.06%7.980.69
11/18765769757762-0.39%46,100205億1887万+1.2%8.150.7
11/15741769737765+4.08%61,100205億9965万+1.86%8.180.7
11/14754758735735-2.78%45,300197億9182万-1.87%7.860.68
11/13762773753756-0.79%67,400203億5730万+1.2%8.090.69
11/12755764751762+1.74%43,000205億1887万+2.42%8.150.7
11/11741756739749+1.49%42,600201億6881万+1.08%8.010.69
11/08750755735738-0.94%48,400198億7260万-0.14%7.890.68
11/07744751741745-0.93%33,700200億6110万+0.95%7.970.68
11/06761761739752-0.79%49,700202億4959万+2.17%8.040.69
11/05726764724758+5.42%97,700204億1116万+3.13%8.110.7
11/01730730711719-2.18%85,900193億6098万-2.18%7.690.66
10/31795795727735-5.16%236,000197億9182万-0.14%7.860.68