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
03/31579609566566-0.53%36,40016億9732万-3.08%46.372.13
03/30556583550569+2.15%13,60017億631万-3.56%46.622.14
03/27561573552557-0.36%24,60016億7033万-6.39%45.642.09
03/26543574537559-0.71%42,30016億7632万-7.14%45.82.1
03/25548565535563+6.63%33,40016億8832万-7.4%46.132.11
03/24501537501528+4.97%35,50015億8336万-14.01%43.261.98
03/23500508489503-0.98%23,00015億839万-19.26%41.211.89
03/19522530499508-2.68%24,50015億2339万-19.62%41.621.91
03/18569578510522-6.62%78,00015億6537万-18.56%42.771.96
03/17502576502559+5.27%188,50016億7632万-14%45.82.1
03/16499531498531+17.74%43,60015億9236万-19.18%43.511.99
03/13459473420451-9.98%89,60013億5245万-32.28%36.951.69
03/12532561501501-9.4%86,50015億239万-26.22%41.051.88
03/11572606550553-3.83%39,70016億5833万-20.89%45.312.08
03/10534587520575-1.54%78,30017億2431万-19.13%47.112.16
03/09626636575584-9.6%147,00017億5129万-18.44%47.852.19
03/06657744626646-3.58%444,60019億3722万-10.4%52.932.43
03/05676676650670+1.98%60,10020億919万-7.46%54.92.52
03/04630662630657+1.86%36,40019億7021万-9.38%53.832.47
03/03660665632645-0.62%41,40019億3422万-11.28%52.852.42
03/02614669608649+7.45%110,90019億4622万-10.97%53.182.44
02/28680680601604-12.34%150,00018億1127万-17.49%49.492.27
02/27694746686689-0.72%171,80020億6617万-6.39%56.452.59
02/26711715694694-2.8%60,20020億8116万-5.83%56.862.61
02/25695728690714+0.56%132,30021億4114万-3.25%58.52.68
02/21710717704710+0.14%47,60021億2914万-3.66%58.172.67
02/20721725704709-0.84%66,00021億2614万-3.8%58.092.66
02/19729732710715+0.14%90,00021億4414万-2.99%58.582.69
02/18728783702714-0.83%602,20021億4114万-2.99%58.52.68
02/17752779717720-4.26%354,00021億5913万-2.17%58.992.7
02/14717753694752+4.16%351,50022億5509万+2.31%61.612.82
02/13739739716722-2.43%89,70021億6513万-1.37%59.162.71
02/12760768740740-1.07%129,60022億1911万+1.23%60.632.78
02/10749761737748+1.91%163,20022億4310万+2.47%61.292.81
02/07737777728734-1.48%309,90022億111万+0.82%60.142.76
02/06800803740745-4.49%491,30022億3410万+2.48%61.042.8
02/05932939777780-22.54%1,059,90023億3906万+7.44%63.912.93
02/041,0071,0078631,007+17.5%2,299,40030億1979万+39.28%82.513.78
02/03705857701857+21.22%1,363,30025億6997万+20.53%70.223.22
01/31700710697707+0.57%18,00021億2015万+0.28%57.932.66
01/30712714697703-1.13%27,00021億815万-0.42%57.62.64
01/29710725710711+0.57%17,50021億3214万+0.71%58.262.67
01/28705725702707+1%34,90021億2015万0%57.932.66
01/27700730694700-0.43%52,10020億9916万-0.99%57.352.63
01/24704715703703-0.28%6,40021億815万-0.71%57.62.64
01/23710715705705-0.98%14,90021億1415万-0.56%57.762.65
01/22715721710712-1.11%16,50021億3514万+0.28%58.342.67
01/21710726705720+1.98%32,70021億5913万+1.27%58.992.7
01/20700706700706+0.71%4,50021億1715万-0.7%57.852.65
01/17699704699701+0.29%4,10021億215万-1.54%57.442.63
01/16708708698699-1.27%12,50020億9616万-1.96%57.272.62
01/15700708694708+1%14,80021億2315万-0.7%58.012.66
01/147047046967010%11,80021億215万-1.82%57.442.63
01/10698703698701-0.14%7,30021億215万-1.96%57.442.63
01/09698702695702+2.03%10,20021億515万-1.96%57.522.64
01/08695700684688-1.71%26,60020億6317万-3.91%56.372.58
01/07705709686700-0.43%39,00020億9916万-2.51%57.352.63
01/06710710696703-0.99%14,90021億815万-2.36%57.62.64
2019
12/30712713701710-0.14%26,10021億2914万-1.53%58.172.67
12/27716717711711-0.7%14,20021億3214万-1.52%58.262.67
12/26703716702716+1.27%26,60021億4714万-0.97%58.672.69
12/25704710704707+0.28%14,40021億2015万-2.35%57.932.66
12/247057077037050%16,40021億1415万-2.62%57.762.65
12/23715718704705-1.54%19,70021億1415万-2.76%57.762.65
12/20719720715716-0.42%8,40021億4714万-1.38%58.672.69
12/19722722714719-0.42%23,50021億5613万-0.96%58.912.7
12/18722726722722-0.14%6,40021億6513万-0.55%59.162.71
12/17724726721723+0.28%5,90021億6813万-0.41%59.242.72
12/16726726720721-0.69%17,50021億6213万-0.69%59.072.71
12/137287317237260%17,00021億7712万0%59.482.73
12/12731733726726-0.55%18,20021億7712万+0.14%59.482.73
12/11728754728730+0.55%107,30021億8912万+0.69%59.812.74
12/10724733724726+0.14%9,80021億7712万+0.28%59.482.73
12/09729733722725+0.28%17,80021億7413万+0.14%59.42.72
12/06720726720723+0.56%4,70021億6813万-0.14%59.242.72
12/05724725719719-0.28%11,60021億5613万-0.83%58.912.7
12/04722722716721-0.14%19,00021億6213万-0.55%59.072.71
12/03723727720722-0.14%11,60021億6513万-0.41%59.162.71
12/02722732722723-0.28%20,50021億6813万-0.41%59.242.72
11/29729734720725-0.41%57,40021億7413万-0.14%59.42.72
11/28745788722728-2.28%294,20021億8312万+0.28%59.652.73
11/27740755739745+0.95%52,50022億3410万+2.76%61.042.8
11/26734739731738+0.54%10,70022億1311万+1.93%60.472.77
11/25731740731734-0.14%12,70022億111万+1.52%60.142.76
11/22726745724735+1.52%62,90022億411万+1.8%60.222.76
11/21730735721724-0.96%20,60021億7113万+0.42%59.322.72
11/20721732719731+1.53%21,30021億9212万+1.39%59.892.75
11/19725726720720-0.69%10,60021億5913万0%58.992.7
11/18718728716725+0.14%16,30021億7413万+0.69%59.42.72
11/15713727712724+1.83%31,70021億7113万+0.56%59.322.72
11/14711718709711-0.42%38,50021億3214万-1.25%58.262.67
11/13725725713714-1.79%44,60021億4114万-0.83%58.52.68
11/12721745715727+1.39%180,90021億8012万+0.97%59.572.73
11/117197247177170%10,40021億5013万-0.28%58.752.69
11/08718720714717+0.14%8,20021億5013万-0.28%58.752.69
11/07714716707716+0.14%21,90021億4714万-0.42%58.672.69
11/06723723715715-0.83%15,20021億4414万-0.69%58.582.69
11/05719722712721+0.28%24,30021億6213万+0.14%59.072.71
11/01747773711719-3.1%243,60021億5613万0%58.912.7
10/31730743723742+1.5%55,80022億2510万+3.2%60.82.79