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
03/31802841795800-1.96%14,40094億2720万-9.09%111.3
03/30812847785816+0.62%14,70096億1574万-8.21%11.221.33
03/27865884811811-2.52%8,70095億5682万-9.69%11.151.32
03/26890898832832-5.35%15,10098億428万-8.17%11.441.35
03/25882897865879+8.92%26,300103億5813万-3.83%12.081.43
03/24799830792807+8.03%8,50095億968万-12.28%11.091.31
03/23791797743747-6.51%30,90088億264万-19.68%10.271.21
03/19870889799799-7.74%12,10094億1541万-15.18%10.981.3
03/18839870838866+8.93%10,400102億494万-9.03%11.91.41
03/17770795769795+1.92%6,90093億6828万-17.1%10.931.29
03/16793819780780-1.52%9,00091億9152万-19.59%10.721.27
03/13801846712792-8.12%64,60093億3292万-19.27%10.891.29
03/12900915862862-3.25%14,800101億5780万-13.02%11.851.4
03/11938947883891-0.45%23,800104億9954万-10.72%12.251.45
03/10850925850895+3.59%29,800105億4668万-10.77%12.31.45
03/09900925818864-8.76%72,000101億8137万-14.37%11.881.4
03/06986995947947-3.76%15,100111億5944万-6.79%13.021.54
03/05965984965984+2.18%8,700115億9545万-3.53%13.531.6
03/04970994961963-0.93%14,900113億4799万-5.87%13.241.56
03/039571,000957972+1.67%14,900114億5404万-5.26%13.361.58
03/02900978900956+5.64%25,900112億6550万-7.18%13.141.55
02/281,0141,039905905-11.27%88,600106億6452万-12.48%12.441.47
02/271,0291,0301,0091,020+1.8%6,200120億1968万-1.83%14.021.66
02/261,0021,0301,0001,002-0.6%10,500118億756万-3.65%13.771.63
02/251,0191,0461,0081,008-2.7%18,500118億7827万-3.17%13.861.64
02/211,0321,0371,0301,036+1.07%4,300122億822万-0.67%14.241.68
02/201,0311,0441,0251,025-0.1%3,600120億7860万-1.63%14.091.66
02/191,0281,0331,0261,026-0.19%5,900120億9038万-1.63%14.11.67
02/181,0331,0421,0281,028-0.96%7,900121億1395万-1.44%14.131.67
02/171,0411,0581,0351,038-0.86%8,000122億3179万-0.48%14.271.69
02/141,0451,0621,0451,047+0.19%6,900123億3784万+0.38%14.391.7
02/131,0431,0531,0431,045+0.19%5,500123億1428万+0.29%14.361.7
02/121,0491,0541,0431,043-0.67%4,300122億9071万+0.19%14.341.69
02/101,0561,0711,0481,050-1.87%8,900123億7320万+0.86%14.431.71
02/071,0491,0731,0461,070+2.2%12,300126億888万+2.88%14.711.74
02/061,0451,0531,0431,047+0.29%9,700123億3784万+0.87%14.391.7
02/051,0411,0481,0401,044+0.58%6,300123億249万+0.58%14.351.7
02/041,0341,0471,0341,038+0.48%4,800122億3179万+0.1%14.271.69
02/031,0241,0421,0231,033-0.48%8,800121億7287万-0.39%14.21.68
01/311,0481,0481,0371,038-0.29%7,600122億3179万+0.1%14.271.69
01/301,0481,0691,0401,041-0.67%6,300122億6714万+0.39%14.311.69
01/291,0511,0551,0481,048-0.19%6,000123億4963万+1.16%14.411.7
01/281,0501,0571,0491,050+0.29%5,700123億7320万+1.45%14.431.71
01/271,0501,0581,0441,047-1.13%12,000123億3784万+1.16%14.391.7
01/241,0511,0701,0451,059+0.86%12,200124億7925万+2.42%14.561.72
01/231,0471,0751,0471,050+0.29%9,300123億7320万+1.65%14.431.71
01/221,0421,0501,0421,047+0.48%1,900123億3784万+1.45%14.391.7
01/211,0371,0631,0371,042+0.87%7,600122億7892万+1.07%14.321.69
01/201,0351,0381,0331,033-0.48%3,400121億7287万+0.19%14.21.68
01/171,0321,0501,0321,038+0.58%6,500122億3179万+0.78%14.271.69
01/161,0451,0451,0311,032+0.1%4,000121億6108万+0.19%14.191.68
01/151,0391,0391,0301,031+0.1%6,800121億4930万+0.1%14.171.67
01/141,0411,0481,0301,0300%10,400121億3752万0%14.161.67
01/101,0361,0361,0291,0300%7,300121億3752万0%14.161.67
01/091,0301,0331,0281,030+0.29%3,500121億3752万0%14.161.67
01/081,0271,0351,0261,027-0.29%6,500121億216万-0.29%14.121.67
01/071,0301,0351,0271,0300%5,500121億3752万0%14.161.67
01/061,0311,0401,0301,030-0.48%7,800121億3752万0%14.161.67
2019
12/301,0301,0401,0281,035+0.78%6,400121億9644万+0.49%14.231.68
12/271,0301,0351,0271,027-0.29%3,700121億216万-0.39%14.121.67
12/261,0421,0421,0251,0300%9,300121億3752万-0.1%14.161.67
12/251,0571,0571,0301,030-0.87%6,900121億3752万-0.19%14.161.67
12/241,0301,0401,0301,039+0.87%8,700122億4357万+0.68%14.281.69
12/231,0591,0751,0301,030+0.1%11,900121億3752万-0.19%14.161.67
12/201,0271,0331,0261,029-0.1%3,900121億2573万-0.29%14.141.67
12/191,0301,0331,0291,030+0.1%5,200121億3752万-0.19%14.161.67
12/181,0281,0361,0281,029+0.1%9,300121億2573万-0.29%14.141.67
12/171,0281,0301,0261,028-0.29%4,900121億1395万-0.39%14.131.67
12/161,0301,0341,0261,0310%9,000121億4930万-0.1%14.171.67
12/131,0391,0391,0301,031+0.19%5,000121億4930万-0.1%14.171.67
12/121,0351,0351,0291,029-0.39%5,400121億2573万-0.29%14.141.67
12/111,0311,0331,0241,033+0.19%3,200121億7287万+0.1%14.21.68
12/101,0171,0311,0151,031+1.08%5,500121億4930万-0.1%14.171.67
12/091,0301,0331,0021,020-0.97%14,100120億1968万-1.16%14.021.66
12/061,0351,0351,0301,0300%2,600121億3752万-0.39%14.161.67
12/051,0321,0351,0301,030-0.19%4,400121億3752万-0.77%14.161.67
12/041,0301,0341,0301,032+0.19%1,200121億6108万-0.86%14.191.68
12/031,0301,0391,0251,0300%4,100121億3752万-1.44%14.161.67
12/021,0301,0381,0301,0300%4,000121億3752万-1.72%14.161.67
11/291,0301,0381,0281,0300%3,600121億3752万-1.9%14.161.67
11/281,0311,0341,0251,030-0.29%5,600121億3752万-2%14.161.67
11/271,0301,0351,0301,033+0.29%1,300121億7287万-1.81%14.21.68
11/261,0411,0421,0301,030-1.06%3,900121億3752万-2.09%14.161.67
11/251,0591,0591,0351,041-0.38%4,300122億6714万-1.05%14.311.69
11/221,0401,0551,0301,045-0.19%7,000123億1428万-0.57%14.361.7
11/211,0361,0671,0321,047+0.87%14,900123億3784万-0.29%14.391.7
11/201,0401,0491,0351,038+0.1%2,900122億3179万-1.05%14.271.69
11/191,0341,0401,0341,037+0.29%1,700122億2000万-1.14%14.251.68
11/181,0331,0381,0331,034+0.1%3,400121億8465万-1.43%14.211.68
11/151,0251,0331,0251,033+0.78%2,200121億7287万-1.53%14.21.68
11/141,0251,0301,0201,0250%4,400120億7860万-2.29%14.091.66
11/131,0301,0311,0191,025-0.19%4,000120億7860万-2.38%14.091.66
11/121,0311,0311,0271,027+0.29%3,100121億216万-2.28%14.121.67
11/111,0351,0351,0241,024-0.58%3,700120億6681万-2.57%14.081.66
11/081,0421,0451,0251,030-0.58%3,800121億3752万-2.09%14.161.67
11/071,0221,0361,0201,036+1.47%6,000122億822万-1.61%14.241.68
11/061,0401,0491,0161,021-1.83%8,700120億3146万-3.04%14.031.66
11/051,0651,0651,0101,040-1.89%13,700122億5536万-1.23%14.31.69
11/011,0501,0881,0491,060-6.28%18,100124億9104万+0.66%14.571.72
10/311,1301,1581,1281,131+1.43%14,600133億2770万+7.51%15.551.84