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
03/3152555253+1.92%304,10019億6794万-19.7%-0.98
03/3055555252-11.86%239,50019億3081万-23.53%-0.96
03/27626259590%254,50021億9072万-15.71%-1.09
03/2661615859-9.23%427,00021億9072万-16.9%-1.09
03/2560665965+14.04%335,90024億1351万-10.96%-1.2
03/2455595457+5.56%156,10021億1646万-24%-1.06
03/2352545054+3.85%115,40020億507万-29.87%-1
03/1952535052-1.89%268,50019億3081万-34.18%-0.96
03/18545551530%261,80019億6794万-35.37%-0.98
03/1745534553+10.42%318,30019億6794万-36.9%-0.98
03/1651534848-2.04%339,00017億8228万-44.83%-0.89
03/1352524649-14.04%775,70018億1941万-45.56%-0.91
03/1259595157-3.39%441,60021億1646万-38.71%-1.06
03/1166665759-6.35%319,20021億9072万-37.89%-1.09
03/1055634863+5%1,063,50023億3925万-35.05%-1.17
03/0966666060-15.49%691,20022億2786万-40%-1.11
03/0680806571-12.35%1,792,90026億3630万-30.39%-1.32
03/0582838181+1.25%59,50030億761万-22.12%-1.5
03/0479827880+1.27%100,40029億7048万-24.53%-1.48
03/0383847879-1.25%190,50029億3334万-26.85%-1.46
03/0278837680+5.26%498,50029億7048万-26.61%-1.48
02/2882837376-13.64%331,90028億2195万-31.53%-1.41
02/2795968688-9.28%398,00032億6752万-22.12%-1.63
02/26991019597-2.02%101,40036億170万-15.65%-1.8
02/25951009599-2.94%93,10036億7596万-14.66%-1.84
02/21103106102102+0.99%95,50037億8736万-13.56%-1.89
02/201021041011010%74,80037億5023万-15.13%-1.87
02/199910499101+2.02%97,10037億5023万-15.83%-1.87
02/181061069699-6.6%411,50036億7596万-17.5%-1.84
02/17113113106106-6.19%260,80039億3588万-12.4%-1.96
02/14115116113113-1.74%78,00041億9580万-7.38%-2.09
02/13116117115115-0.86%65,40042億7006万-5.74%-2.13
02/121171171151160%85,50043億719万-5.69%-2.15
02/101161171161160%61,90043億719万-5.69%-2.15
02/07121121114116-6.45%325,00043億719万-5.69%-2.15
02/06120125118124+4.2%176,70046億424万0%-2.3
02/05117120116119+1.71%185,30044億1858万-4.03%-2.21
02/04117118116117-0.85%64,40043億4432万-5.65%-2.17
02/03118118115118-2.48%171,10043億8145万-4.84%-2.19
01/31121122119121+0.83%65,40044億9285万-3.2%-2.24
01/30122123120120-1.64%147,20044億5572万-4%-2.22
01/29123123122122-0.81%53,80045億2998万-2.4%-2.26
01/28122123122123+0.82%43,20045億6711万-1.6%-2.28
01/27125125122122-2.4%126,50045億2998万-3.17%-2.26
01/24125126125125-1.57%59,30046億4137万-0.79%-2.32
01/23128128125127-0.78%105,10047億1563万+0.79%-2.35
01/22128129127128-0.78%55,40047億5276万+1.59%-2.37
01/21130130128129-0.77%32,10047億8989万+2.38%-2.39
01/20129130128130+1.56%60,10048億2703万+3.17%-2.41
01/171281311271280%263,10047億5276万+1.59%-2.37
01/16128129126128+1.59%100,40047億5276万+1.59%-2.37
01/15124130124126+2.44%473,80046億7850万0%-2.34
01/141241241231230%45,20045億6711万-2.38%-2.28
01/10124124122123-0.81%63,80045億6711万-3.15%-2.28
01/09122124122124+1.64%136,20046億424万-2.36%-2.3
01/08123123120122-0.81%217,20045億2998万-3.94%-2.26
01/071231241231230%58,00045億6711万-3.91%-2.28
01/06125125123123-1.6%77,50045億6711万-3.91%-2.28
2019
12/30125126124125+0.81%47,30046億4137万-2.34%-2.32
12/271251251241240%72,00046億424万-3.13%-2.3
12/26125126124124-2.36%193,40046億424万-3.13%-2.3
12/25126127126127+0.79%71,00047億1563万-0.78%-2.35
12/241271271261260%136,50046億7850万-1.56%-2.34
12/231261271261260%88,40046億7850万-1.56%-2.34
12/20126128126126-0.79%92,70046億7850万-1.56%-2.34
12/191271281261270%149,40047億1563万-0.78%-2.35
12/18128128126127-0.78%106,80047億1563万-0.78%-2.35
12/17128129128128-0.78%49,60047億5276万0%-2.37
12/16129131128129+0.78%123,20047億8989万+0.78%-2.39
12/131291301281280%84,60047億5276万0%-2.37
12/12127134126128+1.59%286,20047億5276万0%-2.37
12/111271271261260%56,30046億7850万-1.56%-2.34
12/10129129126126-1.56%179,80046億7850万-1.56%-2.34
12/09128130127128-2.29%272,40047億5276万0%-2.37
12/061311321301310%94,70048億6416万+2.34%-2.43
12/05133133131131-0.76%40,80048億6416万+2.34%-2.43
12/041321331311320%86,70049億129万+3.13%-2.45
12/03134134131132-1.49%146,10049億129万+3.94%-2.45
12/02131135130134+3.08%203,50049億7555万+5.51%-2.48
11/291311321281300%375,60048億2703万+2.36%-2.41
11/28128141127130+2.36%2,629,20048億2703万+2.36%-2.41
11/27125127124127+2.42%298,70047億1563万+0.79%-2.35
11/26125131123124-0.8%924,40046億424万-1.59%-2.3
11/251251251231250%103,60046億4137万-0.79%-2.32
11/22125128123125-0.79%487,20046億4137万-1.57%-2.32
11/21127137123126-1.56%740,20046億7850万-0.79%-2.34
11/20128128126128+0.79%26,80047億5276万+0.79%-2.37
11/19127128126127+0.79%83,10047億1563万0%-2.35
11/181261281251260%98,40046億7850万-0.79%-2.34
11/15124126124126+1.61%110,20046億7850万-0.79%-2.34
11/14127127124124-3.13%176,30046億424万-2.36%-2.3
11/131281281251280%84,90047億5276万+0.79%-2.37
11/12127128126128+0.79%30,00047億5276万+0.79%-2.37
11/111271281271270%17,20047億1563万0%-2.35
11/08126128125127-1.55%77,10047億1563万+0.79%-2.35
11/07127129127129+1.57%58,10047億8989万+2.38%-2.39
11/061281291271270%44,60047億1563万+0.79%-2.35
11/05127129126127+0.79%51,00047億1563万+0.79%-2.35
11/01128128126126-2.33%62,40046億7850万0%-2.34
10/31127130126129+1.57%58,90047億8989万+2.38%-2.39