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
03/31272278271271-0.37%18,00031億8370万-26.95%-8.46
03/30289289270272-10.53%45,00031億9545万-28.23%-8.5
03/27300305295304+3.75%41,40035億7139万-21.65%-9.49
03/26300303289293-2.66%40,60034億4216万-26.01%-9.15
03/25305305285301+7.12%87,00035億3614万-25.5%-9.4
03/24293295278281-5.07%135,80033億118万-31.8%-8.78
03/23296305296296-21.28%188,90034億7740万-29.69%-9.25
03/19390390372376+2.73%6,00044億1724万-12.35%-11.74
03/18360377360366+3.39%12,30042億9976万-15.67%-11.43
03/17332358331354+2.91%14,40041億5879万-19.55%-11.06
03/16344360342344+2.08%12,80040億4131万-22.87%-10.74
03/13324348311337-9.41%31,80039億5907万-25.44%-10.53
03/12374383370372-6.77%15,50043億7025万-18.78%-11.62
03/11400414391399+3.91%12,70046億8745万-13.82%-12.46
03/10350390335384-3.52%32,40045億1123万-17.77%-11.99
03/09402410394398-5.24%18,00046億7570万-15.5%-12.43
03/06441441417420-5.19%11,10049億3416万-11.58%-13.12
03/05450450441443+3.02%7,50052億436万-7.52%-13.84
03/04412436412430+0.94%7,40050億5164万-10.6%-13.43
03/03469469423426-0.93%21,50050億464万-11.98%-13.31
03/02390449385430+9.14%30,80050億5164万-11.7%-13.43
02/28397407390394-9.84%44,70046億2871万-19.59%-12.31
02/27473486430437-6.62%33,40051億3387万-11.72%-13.65
02/26465479465468-1.06%7,10054億9806万-6.02%-14.62
02/25453475451473-2.87%19,50055億5680万-5.21%-14.77
02/21493495483487-1.42%10,80057億2127万-2.6%-15.21
02/20500500493494-1%2,10058億351万-1.4%-15.43
02/19497500491499+0.4%6,50058億6225万-0.4%-15.59
02/18498500495497-0.8%4,50058億3875万-0.8%-15.52
02/17508509500501-0.99%9,20058億8574万0%-15.65
02/14501509501506+1%5,40059億4448万+1%-15.8
02/135005064985010%10,40058億8574万+0.2%-15.65
02/124985054985010%7,50058億8574万+0.4%-15.65
02/10496504495501+0.8%13,30058億8574万+0.6%-15.65
02/07496500496497+0.2%3,50058億3875万0%-15.52
02/06496500496496-0.4%7,30058億2700万0%-15.49
02/05490499490498+0.4%8,10058億5050万+0.61%-15.55
02/04491498491496+0.4%4,30058億2700万+0.4%-15.49
02/03481495481494-1.2%6,70058億351万+0.2%-15.43
01/31493502486500+0.6%11,00058億7400万+1.63%-15.62
01/30506506495497-1.58%8,90058億3875万+1.22%-15.52
01/29504505499505+1.41%4,10059億3274万+2.85%-15.77
01/28499502498498-0.4%8,40058億5050万+1.84%-15.55
01/275085105005000%12,50058億7400万+2.46%-15.62
01/24509511499500-1.38%12,60058億7400万+2.67%-15.62
01/23513513506507-1.36%11,30059億5623万+4.32%-15.84
01/22512514508514+1.18%5,40060億3847万+6.2%-16.05
01/215085145035080%11,70059億6798万+5.18%-15.87
01/20504508500508+0.79%11,60059億6798万+5.61%-15.87
01/17508508503504+0.2%4,50059億2099万+5.22%-15.74
01/16501507501503+0.6%7,50059億924万+5.23%-15.71
01/15504505499500-0.2%8,30058億7400万+4.82%-15.62
01/14500504497501+1.01%11,60058億8574万+5.47%-15.65
01/10493500484496+1.85%18,70058億2700万+4.64%-15.49
01/09489493483487+0.83%11,50057億2127万+2.96%-15.21
01/084904904774830%15,20056億7428万+2.33%-15.09
01/07482486478483+1.05%9,30056億7428万+2.33%-15.09
01/064774834764780%10,80056億1554万+1.49%-14.93
2019
12/30475479474478+0.21%15,90056億1554万+1.49%-14.93
12/27475477472477+1.49%7,20056億379万+1.27%-14.9
12/264714744704700%14,30055億2156万-0.21%-14.68
12/25472474470470-0.42%12,00055億2156万-0.42%-14.68
12/244724764714720%11,20055億4505万+0.21%-14.74
12/23477479472472-0.21%14,80055億4505万+0.21%-14.74
12/20475477473473-0.84%6,20055億5680万+0.42%-14.77
12/19474480470477+1.06%22,50056億379万+1.27%-14.9
12/184704724694720%11,00055億4505万+0.21%-14.74
12/17469472466472+0.43%8,90055億4505万+0.21%-14.74
12/164674704664700%7,90055億2156万0%-14.68
12/13478478470470-0.42%14,50055億2156万0%-14.68
12/12470480470472+0.43%13,80055億4505万+0.64%-14.74
12/11467470467470+0.43%3,90055億2156万+0.21%-14.68
12/10469469466468-0.21%3,70054億9806万0%-14.62
12/09467470464469+0.43%10,80055億981万+0.21%-14.65
12/06472472464467-1.06%12,30054億8631万-0.21%-14.59
12/05466473466472+1.29%6,70055億4505万+1.07%-14.74
12/04468468465466-0.43%4,70054億7456万0%-14.55
12/034674734644680%4,20054億9806万+0.43%-14.62
12/02470471464468+0.43%4,90054億9806万+0.65%-14.62
11/29473473466466-1.48%6,80054億7456万+0.43%-14.55
11/28476478473473-0.63%4,00055億5680万+2.16%-14.77
11/27474478474476+0.21%4,70055億9204万+3.03%-14.87
11/264764794724750%4,20055億8030万+3.04%-14.84
11/25480482474475-1.04%9,60055億8030万+3.26%-14.84
11/22480480471480+0.84%7,40056億3904万+4.58%-14.99
11/21457481457476+4.16%17,10055億9204万+4.16%-14.87
11/20472472457457-2.97%16,70053億6883万+0.22%-14.27
11/19476476470471-0.42%7,70055億3330万+3.29%-14.71
11/18476476472473-0.63%9,10055億5680万+3.96%-14.77
11/15475477471476+1.06%7,90055億9204万+4.62%-14.87
11/14466475465471+1.51%20,20055億3330万+3.74%-14.71
11/13460464455464+1.09%15,70054億5107万+2.43%-14.49
11/12455461453459-0.65%6,90053億9233万+1.32%-14.34
11/11463463460462+0.22%3,80054億2757万+1.99%-14.43
11/08458461456461+0.22%3,20054億1582万+1.77%-14.4
11/07460461457460+0.66%2,20054億408万+1.55%-14.37
11/06461462457457-0.22%3,30053億6883万+0.66%-14.27
11/05466466457458-0.43%5,40053億8058万+0.88%-14.3
11/01452473452460+2%11,90054億408万+0.88%-14.37
10/31455455449451-0.88%5,60052億9834万-1.53%-14.09