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
03/31280283268270-1.82%1,167,900155億9313万0%-0.44
03/30261276261275-0.72%1,591,300158億8189万+0.73%-0.45
03/27277279266277+2.59%1,279,700159億9739万+0.36%-0.45
03/26261281258270+0.37%1,871,500155億9313万-3.23%-0.44
03/25280283264269-1.47%1,768,000155億3538万-4.61%-0.44
03/24260274253273+9.2%1,455,200157億6638万-4.55%-0.44
03/23271272245250-8.42%1,780,900144億3808万-13.79%-0.41
03/19251290246273+13.28%4,038,500157億6638万-7.14%-0.44
03/18235256234241+4.33%1,894,000139億1831万-19.13%-0.39
03/17203235203231+9.48%1,628,300133億4079万-23.51%-0.38
03/16216223208211+1.44%1,217,200121億8574万-31.27%-0.34
03/13201221198208-7.14%1,918,200120億1248万-33.55%-0.34
03/12229235217224-5.49%1,858,000129億3652万-30%-0.36
03/11248259237237-5.2%1,006,700136億8730万-27.08%-0.39
03/10232250222250+2.04%2,013,400144億3808万-24.47%-0.41
03/09261271243245-11.87%1,783,000141億4932万-27.73%-0.4
03/06282284275278-3.81%1,455,900160億5515万-19.42%-0.45
03/05302304288289-1.7%906,000166億9042万-16.71%-0.47
03/04294298290294-1.01%834,300169億7918万-15.76%-0.48
03/03314316296297-1%1,323,500171億5244万-15.38%-0.48
03/02290308290300+3.45%1,411,700173億2570万-15.01%-0.49
02/28300308286290-9.66%2,944,700167億4817万-18.08%-0.47
02/27331332318321-4.18%1,482,200185億3850万-10.08%-0.52
02/26330335324335-0.3%1,055,100193億4703万-6.69%-0.54
02/25329341328336-2.61%1,252,300194億478万-6.67%-0.55
02/21349353341345-1.15%1,233,200199億2455万-4.43%-0.56
02/20354356349349-0.57%945,900201億5556万-3.32%-0.57
02/19350355345351-0.57%1,410,500202億7107万-2.77%-0.57
02/18377377345353-5.61%3,022,900203億8657万-2.22%-0.57
02/17370385365374+3.31%3,705,300215億9937万+3.6%-0.61
02/14361365352362+1.97%2,293,400209億634万+0.56%-0.59
02/13361364352355-3.27%1,455,500205億208万-1.11%-0.58
02/12357374350367+2.51%4,108,100211億9510万+1.94%-0.6
02/10346362344358+1.99%3,113,000206億7533万-0.56%-0.58
02/07360363334351-2.5%4,425,900202億7107万-2.5%-0.57
02/06370375360360-1.91%2,170,400207億9084万-0.55%-0.59
02/05363379352367-0.27%5,451,200211億9510万+1.1%-0.6
02/04390390366368-5.88%6,823,600212億5286万+1.38%-0.6
02/03429438385391-10.93%18,391,000225億8116万+7.42%-0.64
01/31432449381439+11.7%29,659,300253億5327万+20.94%-0.71
01/30335420334393+15.59%22,730,100226億9667万+8.56%-0.64
01/29335340333340+2.72%519,500196億3579万-6.08%-0.55
01/28329333326331-0.6%724,200191億1602万-9.07%-0.54
01/27337337331333-3.48%469,200192億3153万-9.26%-0.54
01/24348349344345-0.29%419,100199億2455万-6.5%-0.56
01/23356356346346-3.89%549,100199億8231万-6.74%-0.56
01/22360363357360-0.83%360,900207億9084万-3.49%-0.59
01/21363369360363+0.83%632,300209億6410万-2.94%-0.59
01/20358362354360+1.98%487,600207億9084万-4%-0.59
01/17346354345353+2.02%314,000203億8657万-6.37%-0.57
01/16348348343346-1.14%312,900199億8231万-8.47%-0.56
01/15349351344350-0.28%537,600202億1332万-7.89%-0.57
01/14355356350351-0.57%507,100202億7107万-7.87%-0.57
01/10357359353353-0.84%485,800203億8657万-7.59%-0.57
01/09359359353356+1.42%481,400205億5983万-7.05%-0.58
01/08358358347351-3.31%874,600202億7107万-8.59%-0.57
01/07366366360363+0.55%736,300209億6410万-5.71%-0.59
01/06370370358361-4.5%729,700208億4859万-6.23%-0.59
2019
12/30380380373378-2.07%411,100218億3038万-1.82%-0.61
12/27384388383386+1.31%367,700222億9240万+0.26%-0.63
12/26374383374381+1.06%612,300220億364万-0.52%-0.62
12/25386386372377-1.82%517,000217億7263万-1.57%-0.61
12/24388389384384-0.52%393,800221億7689万+0.52%-0.62
12/23392392384386-1.28%580,500222億9240万+1.31%-0.63
12/20391393389391-0.51%377,100225億8116万+2.62%-0.64
12/19395395391393-1.26%399,500226億9667万+3.15%-0.64
12/18405405396398-1%553,100229億8543万+4.46%-0.65
12/17400406398402+1.77%659,600232億1644万+5.51%-0.65
12/16393398392395+0.25%436,400228億1217万+3.67%-0.64
12/13395402393394+2.6%960,800227億5442万+3.68%-0.64
12/12391391384384-1.54%341,700221億7689万+1.32%-0.62
12/11392394388390-1.52%473,100225億2341万+3.17%-0.63
12/10393398393396-0.25%413,600228億6992万+5.04%-0.64
12/09397398393397+1.53%476,700229億2768万+5.87%-0.65
12/06398399388391-0.51%591,800225億8116万+4.83%-0.64
12/05384397384393+3.97%1,008,600226億9667万+5.93%-0.64
12/04367380365378+1.07%766,000218億3038万+2.72%-0.61
12/03368374365374-0.53%365,100215億9937万+1.91%-0.61
12/02370377370376+0.27%421,900217億1488万+2.73%-0.61
11/29379379372375+0.54%280,700216億5712万+3.02%-0.61
11/28381382373373-0.8%485,700215億4162万+2.75%-0.61
11/27369376366376+3.01%540,800217億1488万+3.87%-0.61
11/26369373365365+1.11%547,500210億7960万+1.39%-0.59
11/25362368361361+1.12%346,400208億4859万+0.84%-0.59
11/223523603513570%372,000206億1758万0%-0.58
11/21360364352357-1.92%786,600206億1758万+0.28%-0.58
11/20371373364364-1.62%501,900210億2185万+2.54%-0.59
11/19381381370370-3.39%784,400213億6836万+4.52%-0.6
11/18387389381383-1.79%495,800221億1914万+8.81%-0.62
11/15385393382390+0.78%658,000225億2341万+11.75%-0.63
11/14396397385387-2.27%740,500223億5015万+11.85%-0.63
11/13400400389396-1.25%940,900228億6992万+15.45%-0.64
11/12384401383401+6.37%1,172,800231億5868万+18.29%-0.65
11/11368381368377+3.01%760,800217億7263万+12.2%-0.61
11/08364370362366+1.67%593,400211億3735万+9.91%-0.59
11/07359361355360+0.56%420,100207億9084万+8.43%-0.59
11/06359359355358+1.42%526,900206億7533万+8.48%-0.58
11/05345355344353+5.06%677,700203億8657万+7.29%-0.57
11/01332337332336-0.88%401,600194億478万+2.44%-0.55
10/31338342334339+0.3%427,500195億7804万+3.67%-0.55