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
03/31549585541550+1.66%1,497,500434億5412万-7.56%27.59.75
03/30563573529541-2.7%1,193,900427億4305万-10.43%27.059.59
03/27553575543556+5.5%1,197,100439億2817万-9.45%27.89.85
03/26520576516527-2.59%1,756,300416億3695万-15.68%26.359.34
03/25562570516541+5.66%2,155,900427億4305万-15.07%27.059.59
03/24460512453512+18.52%1,675,700404億5184万-21.11%25.69.07
03/23436441414432-6.09%2,084,100341億3124万-34.94%21.67.66
03/19512515438460-6.88%1,467,200363億4345万-32.55%238.15
03/18513533489494-0.2%1,874,100390億2970万-29.33%24.78.75
03/17477507461495-1.39%2,350,800391億871万-30.67%24.758.77
03/16503533496502+1.41%1,487,400396億6176万-31.04%25.18.9
03/13495515456495-10.97%2,398,200391億871万-33.38%24.758.77
03/12580599548556-7.02%1,410,300439億2817万-26.55%27.89.85
03/11633650592598-4.17%976,900472億4648万-22.24%29.910.6
03/10570629545624+2.3%1,553,800493億68万-19.79%31.211.06
03/09650659603610-10.56%1,189,300481億9457万-22.19%30.510.81
03/06692701678682-4.08%837,500538億8311万-13.78%34.112.09
03/05728745706711-0.28%730,200561億7433万-10.57%35.5512.6
03/04706730694713+0.85%1,170,700563億3234万-10.76%35.6512.64
03/03758759706707-2.08%1,403,500558億5830万-11.96%35.3512.53
03/02663745659722+7.6%1,649,300570億4341万-10.75%36.112.8
02/28677692655671-5.76%1,429,200530億1403万-17.57%33.5511.89
02/27725741704712-2.06%1,218,100562億5334万-13.38%35.612.62
02/26732744715727-1.49%1,011,500574億3845万-12.2%36.3512.88
02/25703742699738-3.28%1,619,500583億753万-11.62%36.913.08
02/21801806760763-5.45%1,313,100602億8272万-9.27%38.1513.52
02/20840848807807-3.12%936,300637億5905万-4.61%40.3514.3
02/19814837813833+2.21%532,800658億1324万-2.12%41.6514.76
02/18833841807815-3.66%1,027,500643億9111万-4.23%40.7514.44
02/17877879838846-4.73%1,243,500668億4034万-0.7%42.314.99
02/14882892867888+0.45%679,600701億5866万+4.35%44.415.74
02/13887890872884+0.34%694,400698億4263万+4.12%44.215.67
02/12875888869881+1.61%872,500696億560万+3.89%44.0515.61
02/10849870841867+1.76%870,300684億9950万+2.48%43.3515.36
02/07875884848852-1.27%700,700673億1439万+0.83%42.615.1
02/06855865825863+0.35%914,700681億8347万+2.13%43.1515.29
02/05870892858860+0.35%1,196,900679億4645万+2.02%4315.24
02/04820858820857+6.46%1,526,800677億942万+1.9%42.8515.19
02/03760814759805+2.55%1,261,900636億103万-3.94%40.2514.27
01/31776800771785+1.29%748,200620億2088万-6.32%39.2513.91
01/30788806765775-2.52%1,062,900612億3081万-7.52%38.7513.73
01/29818821790795-1.61%805,900628億1096万-5.02%39.7514.09
01/28805823798808-2.06%1,068,700638億3806万-3.35%40.414.32
01/27831844820825-2.94%815,000651億8118万-1.08%41.2514.62
01/24867868840850+0.47%1,006,100671億5637万+2.29%42.515.06
01/23857861846846-1.63%781,500668億4034万+2.42%42.314.99
01/22862880850860-0.46%1,322,400679億4645万+4.75%4315.24
01/21900908864864-4.11%1,713,300682億6248万+5.88%43.215.31
01/20900919891901+1.58%1,340,200711億8575万+10.96%45.0515.97
01/17912919867887-1.11%1,447,400700億7965万+10.32%44.3515.72
01/16930935874897-3.55%2,310,400708億6972万+12.41%44.8515.9
01/15828954824930+11.78%5,275,300734億7697万+17.57%46.516.48
01/148608608088320%1,846,200657億3424万+6.26%41.614.74
01/10823833801832+0.12%1,307,400657億3424万+6.8%41.614.74
01/09850850825831-0.72%1,031,200656億5523万+7.36%41.5514.73
01/08862862817837-2.67%1,224,800661億2927万+8.98%41.8514.83
01/07843867841860+2.99%877,900679億4645万+12.86%4315.24
01/06836851824835-1.18%845,500659億7126万+10.74%41.7514.8
2019
12/30839848832845+0.48%586,700667億6133万+12.97%42.2514.97
12/27835844826841+2.44%913,100664億4530万+13.65%42.0514.9
12/26805832805821+2.24%1,036,800648億6515万+12.01%41.0514.55
12/25798804784803+1.77%720,500634億4302万+10.45%40.1514.23
12/24791796770789-1.13%1,236,400623億3691万+9.28%39.4513.98
12/23805808784798+0.5%1,064,200630億4798万+11.3%39.914.14
12/20770800766794+5.59%1,985,400627億3195万+11.52%39.714.07
12/19760763746752-1.44%634,100594億1364万+6.52%37.613.33
12/18763768749763+0.53%521,800602億8272万+8.84%38.1513.52
12/17745762733759+2.29%541,800599億6669万+9.21%37.9513.45
12/16724761724742+3.2%885,000586億2356万+7.38%37.113.15
12/13742744713719-1.78%851,400568億639万+4.66%35.9512.74
12/12744748731732-2.01%525,300578億3349万+7.17%36.612.97
12/11737747726747+0.81%646,900590億1860万+9.69%37.3513.24
12/10725748723741+2.21%766,300585億4455万+9.45%37.0513.13
12/09743744716725-0.55%567,800572億8043万+7.57%36.2512.85
12/06716736699729+1.96%888,700575億9646万+8.48%36.4512.92
12/05734738705715-1.92%708,900564億9036万+6.88%35.7512.67
12/04726742724729+0.41%769,500575億9646万+9.46%36.4512.92
12/03701732697726+2.11%1,072,800573億5944万+9.67%36.312.87
12/02703718700711+1.72%860,200561億7433万+7.89%35.5512.6
11/29683700679699+2.34%1,023,300552億2624万+6.55%51.0418.2
11/28665684652683+3.02%974,700539億6212万+4.59%49.8717.78
11/276636736516630%484,000523億8197万+1.69%48.4117.26
11/26663667640663+1.22%1,963,800523億8197万+2.16%48.4117.26
11/25669670651655-2.09%581,600517億4991万+1.24%47.8317.05
11/22675686658669-0.74%1,090,500528億5601万+3.88%48.8517.41
11/21670684657674+0.6%973,900532億5105万+5.15%49.2117.54
11/20672679656670-0.15%765,100529億3502万+5.35%48.9217.44
11/19668675659671+1.51%840,900530億1403万+6.34%48.9917.47
11/18643663635661+3.28%731,800522億2395万+5.42%48.2617.21
11/15636643623640+1.43%525,000505億6480万+2.73%46.7316.66
11/14625636622631+0.8%419,700498億5373万+1.61%46.0716.43
11/13641643623626-2.95%781,400494億5869万+0.97%45.7116.3
11/126406456356450%506,600509億5983万+4.03%47.116.79
11/11639650635645+1.57%422,000509億5983万+4.2%47.116.79
11/08670670623635-4.51%1,137,600501億6976万+2.58%46.3716.53
11/07658674653665+1.06%443,700525億3998万+7.26%48.5617.31
11/06667668648658-2.08%779,800519億8693万+6.13%48.0417.13
11/05673684669672+0.45%821,200530億9304万+8.21%49.0717.49
11/01659675657669+1.98%876,000528億5601万+7.38%48.8517.41
10/31644657638656+2.02%594,000518億2892万+5.3%47.917.08