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
20244/1, 株式分割 1→2
20224/1, 株式分割 1→2
2020
03/31793800766799-1.24%22,000217億2600万+13.46%8.840.67
03/30816825786809-1.97%44,400219億9800万+14.88%8.950.68
03/27820825768825+0.76%71,200224億4000万+17.35%9.130.69
03/26800824765819+3.97%70,800222億7000万+16.63%9.060.68
03/25770788742788+12.1%46,800214億2000万+12.34%8.710.66
03/24727737690703+1.26%32,400191億800万+0.07%7.770.59
03/23665725665694+4.56%44,000188億7000万-1.87%7.680.58
03/19687708664664+0.15%28,400180億4720万-6.81%7.340.55
03/18661685661663+2.12%25,200180億2000万-7.73%7.330.55
03/17599652588649+3.51%27,200176億4600万-10.39%7.180.54
03/16639639617627+2.08%34,800170億4760万-14.5%6.930.52
03/13598634575614+0.53%52,000167億80万-17.36%6.790.51
03/12654654606611-5.78%41,600166億1240万-18.89%6.760.51
03/11650660646648-0.73%14,400176億3240万-14.93%7.170.54
03/10625655600653+3.98%35,200177億6160万-15.19%7.230.55
03/09650670625628-5.63%16,800170億8160万-19.28%6.950.53
03/06694694666666-4.07%31,200181億160万-15.33%7.360.56
03/05716717690694-2.15%26,400188億7000万-12.63%7.680.58
03/04701723701709-1.05%15,600192億8480万-11.38%7.840.59
03/03748760717717-0.93%26,800194億8880万-11.1%7.930.6
03/02688736688723+5.09%29,200196億7240万-10.93%80.6
02/28718718688688-4.34%41,200187億2040万-15.96%7.620.58
02/27759763720720-4.54%35,200195億7040万-12.89%7.960.6
02/26743764743754+1.45%22,400205億200万-9.51%8.340.63
02/25781781742743-6.98%42,000202億960万-11.23%8.220.62
02/21786799785799+1.91%22,400217億2600万-5.14%8.840.67
02/20801804781784-1.42%12,400213億1800万-7.25%8.670.66
02/19799804793795-0.47%18,800216億2400万-6.36%8.80.66
02/18814814799799-1.84%9,200217億2600万-6.25%8.840.67
02/17823824809814-1.06%20,800221億3400万-4.71%90.68
02/14816833811823+0.77%26,400223億7200万-4.03%9.10.69
02/13820825814816+0.15%24,000222億200万-4.98%9.030.68
02/12813839806815-1.21%18,400221億6800万-5.34%9.020.68
02/10860860825825-5.04%30,000224億4000万-4.51%9.130.69
02/078618758618690%15,600236億3000万+0.32%9.610.73
02/06849874849869+1.76%23,200236億3000万+0.32%9.610.73
02/05856861850854-0.29%16,000232億2200万-1.41%9.450.71
02/04838859838856+2.24%21,200232億9000万-1.24%9.470.72
02/03833849831838-1.47%18,800227億8000万-3.4%9.270.7
01/31859859850850+0.74%8,800231億2000万-2.07%9.40.71
01/30840853831844-1.17%24,800229億5000万-2.79%9.340.71
01/29858861854854-0.29%6,400232億2200万-1.64%9.450.71
01/28855860841856+0.15%27,600232億9000万-1.35%9.470.72
01/27854863853855-1.87%16,400232億5600万-1.5%9.460.71
01/24876876860871-0.57%27,600236億9800万+0.26%9.640.73
01/23874880870876-0.57%12,800238億3400万+0.83%9.70.73
01/22881891876881+0.28%20,400239億7000万+1.41%9.750.74
01/21875889869879+0.72%48,400239億200万+1.12%9.720.73
01/20865875865873+0.87%13,600237億3200万+0.4%9.650.73
01/17866869863865-0.14%8,400235億2800万-0.35%9.570.72
01/16866869863866-0.86%14,400235億6200万-0.32%9.580.72
01/15871875866874+0.72%12,800237億6600万+0.55%9.670.73
01/148668748608680%15,600235億9600万-0.17%9.60.73
01/10874883868868-1.28%21,600235億9600万-0.17%9.60.73
01/09878883873879+0.86%13,200239億200万+1.12%9.720.73
01/08878886863871-0.71%44,800236億9800万+0.37%9.640.73
01/07870883870878+0.57%16,400238億6800万+1.21%9.710.73
01/06863876858873-0.14%24,800237億3200万+0.87%9.650.73
2019
12/308798798588740%23,600237億6600万+1.25%9.670.73
12/27878878873874-0.43%11,600237億6600万+1.36%9.670.73
12/26870878866878+0.29%10,800238億6800万+2.15%9.710.73
12/25860883858875+1.89%48,000238億+2.1%9.680.73
12/24850859840859+1.03%17,600233億5800万+0.44%9.50.72
12/23856856849850-0.73%10,000231億2000万-0.35%9.40.71
12/20851858836856-0.44%26,400232億9000万+0.62%9.470.72
12/19854866854860+0.88%41,200233億9200万+1.3%9.520.72
12/18858859846853-0.58%24,400231億8800万+0.53%9.430.71
12/178588638538580%14,400233億2400万+1.24%9.490.72
12/16878878855858-2.42%32,800233億2400万+1.36%9.490.72
12/13893893874879-0.28%67,200239億200万+3.99%9.720.73
12/12885886873881+0.86%54,000239億7000万+4.54%9.750.74
12/118758808718740%40,400237億6600万+3.89%9.670.73
12/10875879869874+0.43%98,800237億6600万+4.14%9.670.73
12/09875879870870-0.57%96,800236億6400万+3.94%9.630.73
12/06866875866875+0.57%30,000238億+4.92%9.680.73
12/05873874870870-0.29%23,200236億6400万+4.57%9.630.73
12/04863874859873+0.58%35,600237億3200万+5.12%9.650.73
12/038638718598680%35,200235億9600万+5.02%9.60.73
12/02855875854868+0.87%44,000235億9600万+5.66%9.60.73
11/29845860840860+2.38%42,400233億9200万+5.13%9.520.72
11/28840840829840+0.75%23,200228億4800万+3.07%9.290.7
11/27821838821834+1.52%12,000226億7800万+2.55%9.220.7
11/26839845821821-1.79%24,800223億3800万+1.26%9.090.69
11/25825836816836+2.29%29,200227億4600万+3.37%9.250.7
11/22816818808818+0.15%16,400222億3600万+1.3%9.050.68
11/21819819809816-0.15%18,400222億200万+1.4%9.030.68
11/20816820810818+0.31%16,800222億3600万+1.81%9.050.68
11/19811815808815+0.77%16,800221億6800万+1.88%9.020.68
11/18813813805809-0.15%10,800219億9800万+1.35%8.950.68
11/15815821806810-0.61%33,600220億3200万+1.76%8.960.68
11/14823824813815-1.36%22,800221億6800万+2.77%9.020.68
11/13834834823826-0.9%10,800224億7400万+4.59%9.140.69
11/12831834816834-0.3%33,600226億7800万+6.08%9.220.7
11/11840841826836+0.15%35,600227億4600万+6.94%9.250.7
11/08829839825835+1.06%38,000227億1200万+7.33%9.240.7
11/07828828809826+0.15%14,000224億7400万+6.61%9.140.69
11/06815830815825+1.07%15,200224億4000万+6.73%9.130.69
11/05825830814816+0.15%30,400222億200万+6.14%9.030.68
11/01823823809815-0.76%13,200221億6800万+6.12%9.020.68
10/31819823803821+1.55%22,000223億3800万+7.35%9.090.69