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
03/312952982882900%163,10050億3705万-1.69%-1.1
03/30285295280290-0.34%249,70050億3705万-2.68%-1.1
03/27297302283291+2.83%326,40050億5442万-3.32%-1.11
03/26285305282283-2.08%421,10049億1546万-7.21%-1.08
03/25278310273289+9.06%926,90050億1968万-6.47%-1.1
03/24252265250265+7.72%337,30046億282万-15.61%-1.01
03/23237249234246+3.8%192,00042億7280万-22.88%-0.94
03/19243248232237-2.87%168,30041億1648万-26.85%-0.9
03/18256262242244-2.79%354,10042億3807万-26.28%-0.93
03/17238259230251+2.03%389,50043億5965万-25.52%-0.96
03/16257268237246-1.6%390,50042億7280万-28.28%-0.94
03/13249254222250-11.66%699,10043億4228万-28.57%-0.95
03/12300312283283-8.12%562,40049億1546万-20.73%-1.08
03/11340349302308-8.33%660,20053億4969万-15.38%-1.17
03/10357360322336-11.35%1,178,70058億3603万-8.94%-1.28
03/09391433333379-1.04%7,040,10065億8290万+1.88%-1.44
03/06300383290383+26.4%265,70066億5238万+2.41%-1.46
03/05304312299303+0.66%112,00052億6284万-19.41%-1.15
03/04292307292301-0.33%99,50052億2811万-20.79%-1.15
03/03318318300302-1.31%145,50052億4548万-21.56%-1.15
03/02300314290306+5.88%308,60053億1495万-21.34%-1.17
02/28295308286289-8.83%390,00050億1968万-26.65%-1.1
02/27329331314317-5.37%209,10055億601万-20.35%-1.21
02/26339342328335-3.18%258,50058億1866万-16.67%-1.28
02/25352355345346-5.98%232,80060億972万-14.36%-1.32
02/21378380367368-2.39%239,50063億9184万-9.36%-1.4
02/20389389376377-2.58%252,10065億4816万-7.6%-1.44
02/19400403385387-0.26%259,40067億2185万-5.15%-1.47
02/18401425381388-5.83%1,090,20067億3922万-5.13%-1.48
02/17400432386412+6.74%998,30071億5608万+0.49%-1.57
02/14375398365386+2.39%745,00067億448万-5.62%-1.47
02/13388389376377-3.83%296,90065億4816万-8.05%-1.44
02/12397401386392-2.24%250,60068億870万-4.62%-1.49
02/10400402396401-3.37%217,20069億6502万-2.43%-1.53
02/07419421410415-0.24%114,10072億819万+0.97%-1.58
02/06427427412416-2.12%208,60072億2556万+1.22%-1.58
02/05438439423425-3.19%218,50073億8188万+3.66%-1.62
02/04445458433439-0.68%700,40076億2505万+7.33%-1.67
02/03416452414442+4.99%770,90076億7716万+8.33%-1.68
01/31421428418421+0.24%201,20073億1240万+3.69%-1.6
01/30436438414420-2.1%502,60072億9503万+3.7%-1.6
01/29419436413429+3.62%639,60074億5136万+6.19%-1.63
01/28425427412414-1.19%210,90071億9082万+2.73%-1.58
01/27408427403419+2.7%377,00072億7767万+3.97%-1.6
01/24418420408408-3.09%137,60070億8660万+1.49%-1.55
01/23406425406421+4.21%433,80073億1240万+4.73%-1.6
01/22400404400404+1.25%96,70070億1713万+0.75%-1.54
01/21400402398399-0.25%161,00069億3028万-0.5%-1.52
01/204004013994000%52,70069億4765万-0.25%-1.52
01/17398400395400+0.5%84,30069億4765万-0.25%-1.52
01/16400400397398-0.25%85,90069億1291万-1%-1.52
01/15404404396399-0.5%154,60069億3028万-0.75%-1.52
01/144054054014010%47,60069億6502万-0.5%-1.53
01/10402405401401-0.5%40,40069億6502万-0.5%-1.53
01/09397405397403+1.77%127,50069億9976万0%-1.53
01/08401402393396-1.25%123,40068億7817万-1.98%-1.51
01/07402405400401+0.25%69,20069億6502万-0.74%-1.53
01/06402402399400-0.5%78,60069億4765万-1.23%-1.52
2019
12/30406406402402-0.99%57,20069億8239万-0.74%-1.53
12/27403407403406+0.25%104,80070億5187万0%-1.55
12/26401405399405+1%117,40070億3450万-0.25%-1.54
12/25401403399401-0.25%78,10069億6502万-1.23%-1.53
12/24400403397402+0.75%132,20069億8239万-0.99%-1.53
12/23400407399399-0.25%158,80069億3028万-1.97%-1.52
12/20400403399400+0.25%61,00069億4765万-1.72%-1.52
12/19403403399399-0.75%45,40069億3028万-1.97%-1.52
12/18401404399402-0.25%74,20069億8239万-1.23%-1.53
12/17397405397403+1.26%90,30069億9976万-0.98%-1.53
12/16401401397398-1%131,20069億1291万-2.21%-1.52
12/13403404401402-0.5%100,70069億8239万-1.47%-1.53
12/12407408404404-0.25%48,00070億1713万-0.98%-1.54
12/114054074054050%34,60070億3450万-0.98%-1.54
12/104054064044050%32,90070億3450万-0.98%-1.54
12/09408409404405-0.25%55,70070億3450万-1.22%-1.54
12/06409410406406-0.73%47,60070億5187万-1.22%-1.55
12/054104124074090%37,60071億397万-0.73%-1.56
12/04410412408409-0.24%48,90071億397万-0.73%-1.56
12/03410413410410-0.49%27,60071億2134万-0.73%-1.56
12/02412414411412+0.49%29,20071億5608万-0.48%-1.57
11/29409416409410-0.24%60,50071億2134万-0.97%-1.56
11/28417419411411-0.96%62,10071億3871万-0.96%-1.57
11/27414422414415+0.24%85,20072億819万-0.24%-1.58
11/26415420413414-0.24%67,50071億9082万-0.48%-1.58
11/25414415411415+0.73%35,50072億819万-0.24%-1.58
11/22402412402412+1.48%116,30071億5608万-0.96%-1.57
11/21407407401406-0.73%54,60070億5187万-2.64%-1.55
11/204094104074090%32,40071億397万-1.92%-1.56
11/19408411407409+0.25%42,50071億397万-2.15%-1.56
11/18404408403408+1.24%34,90070億8660万-2.39%-1.55
11/15401404399403+0.5%49,10069億9976万-3.59%-1.53
11/14402403399401-0.74%49,50069億6502万-4.3%-1.53
11/13400404400404+1%41,50070億1713万-3.81%-1.54
11/12406408400400-1.96%168,60069億4765万-4.99%-1.52
11/11409411408408-1.45%78,70070億8660万-3.32%-1.55
11/08419421406414-1.43%144,20071億9082万-1.9%-1.58
11/07419421417420+0.24%64,80072億9503万-0.47%-1.6
11/06422424419419-0.71%38,90072億7767万-0.71%-1.6
11/05425427421422-0.47%42,70073億2977万-0.24%-1.61
11/01422426422424-0.7%15,90073億6451万+0.24%-1.61
10/31425427422427+0.95%21,90074億1662万+0.95%-1.63