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
03/3194979192-3.16%63,3006億5028万-13.21%--
03/3098989495-5.94%62,8006億7148万-12.04%--
03/27102106101101+1%38,7007億1389万-8.18%--
03/2610110399100-2.91%39,2007億683万-10.71%--
03/25103105102103+4.04%59,6007億2803万-9.65%--
03/24981019799+2.06%54,0006億9976万-14.66%--
03/2396979497+3.19%21,7006億8562万-17.09%--
03/19959693940%28,8006億6442万-21.01%--
03/18981019494-2.08%86,8006億6442万-22.95%--
03/1790969096+3.23%33,7006億7855万-22.58%--
03/1690969093+2.2%61,5006億5735万-26.19%--
03/1392978591-7.14%124,2006億4321万-29.46%--
03/12971039498-2%69,4006億9269万-25.19%--
03/11107107100100-4.76%41,6007億683万-24.81%--
03/109910783105+5%204,9007億4217万-22.22%--
03/0911311396100-17.36%217,2007億683万-27.01%--
03/06122129116121-3.97%51,6008億5526万-12.95%--
03/05126127123126+4.13%59,3008億9060万-10%--
03/04113121113121+5.22%36,5008億5526万-14.18%--
03/03118119113115+1.77%105,4008億1285万-19.58%--
03/02113117109113+8.65%161,7007億9871万-21.53%--
02/28107115103104-14.75%201,2007億3510万-28.77%--
02/27135135120122-9.63%115,9008億6233万-17.57%--
02/26140140134135-4.26%137,6009億5422万-9.4%--
02/25141143139141-2.08%38,3009億9663万-6%--
02/21144145144144-0.69%28,60010億1783万-4%--
02/20145147145145+0.69%24,10010億2490万-3.97%--
02/19143145143144+0.7%20,20010億1783万-4.64%--
02/18147147143143-2.72%45,60010億1076万-5.92%--
02/171471481471470%30,90010億3904万-3.29%--
02/141471481471470%63,10010億3904万-3.29%--
02/13149149147147-1.34%30,20010億3904万-3.92%--
02/12148149148149-1.32%100,10010億5317万-2.61%--
02/10153153151151-0.66%20,70010億6731万-1.31%--
02/07153153150152-0.65%22,00010億7438万-0.65%--
02/06152153152153+0.66%10,40010億8144万-0.65%--
02/051521521501520%40,60010億7438万-1.3%--
02/04153153151152-0.65%15,80010億7438万-1.3%--
02/03148153147153+2.68%63,80010億8144万-0.65%--
01/31150152149149-0.67%69,10010億5317万-3.25%--
01/30153153150150-1.32%93,20010億6024万-3.23%--
01/291531541521520%20,00010億7438万-1.94%--
01/281521541521520%30,30010億7438万-1.94%--
01/27153153152152-1.3%61,40010億7438万-1.94%--
01/241551551531540%50,80010億8851万-0.65%--
01/231541551541540%13,20010億8851万-0.65%--
01/22154156154154-0.65%33,00010億8851万-0.65%--
01/21155155154155+0.65%20,20010億9558万0%--
01/201551561541540%43,20010億8851万-0.65%--
01/17156156154154-1.28%104,10010億8851万-1.28%--
01/161561571551560%28,40011億265万0%--
01/15155156154156+0.65%40,20011億265万0%--
01/14154156153155+0.65%65,90010億9558万-0.64%--
01/101531551531540%64,60010億8851万-1.28%--
01/09153154153154+0.65%23,70010億8851万-1.28%--
01/08156156152153-1.92%125,20010億8144万-1.92%--
01/07156156154156+1.3%30,90011億265万0%--
01/06156156154154-1.91%28,00010億8851万-1.91%--
2019
12/30154157154157+0.64%42,90011億972万0%--
12/271561561551560%6,50011億265万0%--
12/26154156154156+1.3%133,40011億265万0%--
12/25157157154154-1.91%139,20010億8851万-1.28%--
12/24158158154157-0.63%145,60011億972万+0.64%--
12/23156158155158+1.28%68,40011億1679万+1.28%--
12/201561571561560%36,80011億265万0%--
12/19155156155156+0.65%31,30011億265万+0.65%--
12/18157157155155-0.64%49,80010億9558万0%--
12/17156157155156+0.65%104,10011億265万+0.65%--
12/16154156154155+0.65%68,40010億9558万0%--
12/13157157153154-1.91%205,50010億8851万-0.65%--
12/121581591571570%42,00011億972万+1.29%--
12/111571581561570%67,00011億972万+1.29%--
12/10157157156157+0.64%40,20011億972万+1.29%--
12/09157157155156+0.65%41,90011億265万+0.65%--
12/06156157155155-0.64%100,90010億9558万0%--
12/05158160155156+0.65%129,00011億265万+0.65%--
12/04157157154155-1.27%124,30010億9558万0%--
12/03157158156157-1.26%100,80011億972万+1.95%--
12/02159161157159+0.63%229,30011億2385万+3.25%--
11/29161162157158-3.07%598,20011億1679万+2.6%--
11/28166170160163-1.21%1,408,90011億5213万+5.84%--
11/27195202164165+8.55%9,762,50011億6626万+7.84%--
11/261531551521520%36,90010億7438万-0.65%--
11/25152154152152-0.65%38,00010億7438万-0.65%--
11/22150156150153+2%160,80010億8144万+0.66%--
11/21152152150150-1.32%17,90010億6024万-1.32%--
11/201501521501520%23,30010億7438万0%--
11/19152152150152+0.66%52,60010億7438万0%--
11/18153153150151-0.66%31,20010億6731万-0.66%--
11/151521531511520%34,40010億7438万0%--
11/14153154152152-0.65%10,40010億7438万0%--
11/13155155153153-0.65%12,80010億8144万+0.66%--
11/12154155153154+0.65%43,70010億8851万+1.32%--
11/11153154151153-1.29%50,00010億8144万+0.66%--
11/08156156153155+1.31%33,80010億9558万+1.97%--
11/07156158153153-3.16%68,40010億8144万+0.66%--
11/06159165157158+1.28%306,30011億1679万+3.95%--
11/05152157151156+2.63%85,80011億265万+2.63%--
11/01152152150152-0.65%24,40010億7438万0%--
10/311531531501530%16,00010億8144万+1.32%--