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
03/31750750730737-3.15%5,30043億3061万-7.3%122.441.54
03/30696794696761-1.93%13,70044億7163万-5.23%126.431.59
03/27796809770776-2.51%46,40045億5977万-4.08%128.921.62
03/26792798787796+0.51%7,40046億7729万-2.33%132.251.66
03/25778795777792+4.9%4,20046億5379万-3.3%131.581.65
03/24758761749755+1.62%4,60044億3638万-8.37%125.441.57
03/23775775730743-4.13%13,70043億6586万-10.59%123.441.55
03/19758775743775+4.73%2,80045億5390万-7.63%128.761.62
03/18700757700740+8.19%4,60043億4824万-12.43%122.941.54
03/17665685664684-0.87%4,10040億1918万-19.81%113.641.43
03/16690703688690+1.02%3,20040億5444万-20.05%114.641.44
03/13730730667683-7.58%6,80040億1330万-21.76%113.471.42
03/12753759738739-7.39%6,70043億4236万-16.31%122.781.54
03/118008247987980%2,60046億8904万-10.34%132.581.66
03/10790800751798-2.33%8,40046億8904万-10.84%132.581.66
03/09828839817817-7.89%4,10048億69万-9.22%135.741.7
03/06880888874887+1.26%1,00052億1201万-1.99%147.371.85
03/05888888870876+1.74%1,30051億4737万-3.31%145.541.83
03/04834877834861+1.18%1,60050億5923万-5.18%143.051.8
03/03872872844851+2.9%3,40050億47万-6.59%141.381.77
03/02800827800827+1.6%5,50048億5945万-9.52%137.41.72
02/28855855810814-8.54%10,70047億8306万-11.43%135.241.7
02/27904904890890-0.11%2,60052億2964万-3.58%147.861.86
02/26900900890891-1.11%2,60052億3551万-3.68%148.031.86
02/25890914890901-2.07%3,40052億9427万-2.8%149.691.88
02/21920926920920-0.54%1,00054億592万-0.97%152.851.92
02/20915925915925+1.31%40054億3530万-0.43%153.681.93
02/19919928913913-0.11%60053億6478万-1.83%151.691.9
02/18914916909914+0.66%90053億7066万-1.83%151.851.91
02/17935936891908-2.89%5,90053億3540万-2.58%150.851.89
02/14943943935935-0.11%2,50054億9406万+0.21%155.341.95
02/13934939934936+0.43%50054億9993万+0.32%155.511.95
02/129329349329320%70054億7643万-0.11%154.841.94
02/10928937928932-0.85%70054億7643万-0.11%154.841.94
02/07939940927940+0.11%90055億2344万+0.75%156.171.96
02/06932939928939+0.97%2,10055億1756万+0.64%1561.96
02/05930930930930+0.87%10054億6468万-0.21%154.511.94
02/04916932916922-0.32%70054億1767万-1.07%153.181.92
02/03913925913925+0.11%1,00054億3530万-0.86%153.681.93
01/31920925920924-0.11%2,10054億2942万-0.96%153.511.93
01/30929932925925-0.54%1,50054億3530万-0.86%153.681.93
01/29929935929930+0.43%90054億6468万-0.21%154.511.94
01/28925928925926-0.64%1,60054億4117万-0.64%153.841.93
01/27929932928932+0.32%1,30054億7643万+0.11%154.841.94
01/24935935929929-0.32%1,40054億5880万-0.21%154.341.94
01/239309329309320%40054億7643万+0.22%154.841.94
01/22933935931932-0.32%70054億7643万+0.32%154.841.94
01/21937937933935-0.21%60054億9406万+0.75%155.341.95
01/20932939932937-0.74%1,70055億581万+0.97%155.671.95
01/17935944935944+0.96%1,60055億4694万+1.83%156.841.97
01/169359399359350%1,10054億9406万+1.08%155.341.95
01/159399399349350%70054億9406万+1.19%155.341.95
01/14932940932935-0.53%1,60054億9406万+1.3%155.341.95
01/10934940934940+0.64%1,20055億2344万+1.95%156.171.96
01/09942942930934-0.85%1,80054億8818万+1.41%155.171.95
01/08931942928942+0.11%2,10055億3519万+2.39%156.51.96
01/07927941927941+1.51%4,90055億2931万+2.39%156.341.96
01/06930933927927-0.75%1,50054億4705万+0.98%154.011.93
2019
12/30938940934934+0.11%3,00054億8818万+1.85%155.171.95
12/27936938931933+0.11%2,10054億8230万+1.86%155.011.95
12/26929932927932+0.32%1,90054億7643万+1.86%154.841.94
12/25928930926929+0.11%2,20054億5880万+1.64%154.341.94
12/24924928924928+0.43%1,40054億5292万+1.64%154.181.94
12/23923925923924+0.22%1,20054億2942万+1.32%153.511.93
12/20927927921922+0.22%1,90054億1767万+1.1%153.181.92
12/19915920915920+0.33%1,30054億592万+0.99%152.851.92
12/18915919915917+0.22%50053億8829万+0.66%152.351.91
12/17918919915915+0.44%1,50053億7654万+0.55%152.021.91
12/16918919911911-0.76%2,60053億5303万+0.11%151.351.9
12/13917918915918+0.55%1,90053億9416万+0.88%152.521.91
12/12912914911913+0.22%1,70053億6478万+0.33%151.691.9
12/11914914911911-0.22%90053億5303万+0.11%151.351.9
12/10914914912913-0.11%50053億6478万+0.33%151.691.9
12/09908914908914+0.66%80053億7066万+0.44%151.851.91
12/06910913908908-0.22%60053億3540万-0.22%150.851.89
12/059119149109100%80053億4716万0%151.191.9
12/04910910909910-0.11%1,00053億4716万0%151.191.9
12/03911916911911-0.33%50053億5303万+0.11%151.351.9
12/029169189139140%1,20053億7066万+0.55%151.851.91
11/29908915906914+0.55%2,30053億7066万+0.55%151.851.91
11/28909911908909-0.11%80053億4128万+0.11%151.021.9
11/279109109089100%1,00053億4716万+0.22%151.191.9
11/269109109109100%60053億4716万+0.33%151.191.9
11/25911911910910-0.11%30053億4716万+0.33%151.191.9
11/22904913904911+0.77%50053億5303万+0.44%151.351.9
11/21904904904904+0.11%50053億1190万-0.33%150.191.89
11/20908913903903-0.55%3,70053億602万-0.33%150.021.88
11/19905914905908+0.33%40053億3540万+0.22%150.851.89
11/18904905904905-1.09%40053億1778万-0.11%150.361.89
11/15906915905915+1.22%70053億7654万+0.99%152.021.91
11/14908908904904-0.66%90053億1190万-0.22%150.191.89
11/139109119109100%2,60053億4716万+0.44%151.191.9
11/12910911910910-0.11%70053億4716万+0.44%151.191.9
11/11910911910911-0.44%70053億5303万+0.55%151.351.9
11/08918918915915-0.33%1,30053億7654万+0.99%152.021.91
11/07911918910918+0.77%1,40053億9416万+1.32%152.521.91
11/06911912911911-0.33%60053億5303万+0.66%151.351.9
11/05921921912914+0.88%2,30053億7066万+0.88%151.851.91
11/019069149059060%90053億2365万0%150.521.89
10/319099099069060%1,40053億2365万-0.22%150.521.89