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
03/31524526506518-0.96%5,563,7003728億7244万-13.52%9.650.64
03/30500523491523-4.91%8,111,1003764億7159万-14.12%9.740.64
03/27565571523550+1.85%5,201,0003959億703万-11.15%10.250.68
03/26586588537540-10.89%7,272,4003887億872万-14.15%10.060.67
03/25556606538606+19.76%9,327,1004362億1757万-5.02%11.290.75
03/24466507459506+14.22%7,688,2003642億3447万-21.55%9.430.62
03/23434447425443+2.78%7,548,5003188億8512万-32.47%8.250.55
03/19455459425431-4.22%8,682,8003102億4714万-35.67%8.030.53
03/18469481449450-4.66%8,127,5003239億2393万-34.21%8.380.55
03/17466475438472-1.05%11,132,7003397億6021万-32.38%8.790.58
03/16501508474477-7.56%10,090,3003433億5937万-32.91%8.890.59
03/13502535482516-9.79%8,387,2003714億3278万-28.73%9.610.64
03/12593596564572-6.69%6,648,4004117億4331万-22.28%10.660.71
03/11630633611613-3.31%4,454,2004412億5638万-17.61%11.420.76
03/10617635584634-0.47%8,392,6004563億7283万-15.47%11.810.78
03/09678680632637-10.16%5,968,4004585億3233万-15.74%11.870.79
03/06724724706709-3.27%3,855,5005103億6016万-6.83%13.210.87
03/05733735724733+0.14%4,429,0005276億3610万-4.06%13.660.9
03/04700735697732+3.24%5,923,2005269億1627万-4.31%13.640.9
03/03725737709709-0.56%6,151,8005103億6016万-7.44%13.210.87
03/02671720671713+4.7%5,601,8005132億3948万-7.28%13.280.88
02/28697697675681-4.35%6,108,1004902億489万-11.67%12.690.84
02/27734740709712-3.78%3,678,4005125億1965万-8.01%13.260.88
02/26751751731740-1.33%3,357,6005326億7492万-4.76%13.790.91
02/25752761746750-3.47%3,552,8005398億7323万-3.6%13.970.92
02/21781784772777-0.64%1,915,7005593億866万-0.13%14.480.96
02/20790798781782-0.64%1,859,3005629億782万+0.64%14.570.96
02/19781790778787+1.03%1,680,3005665億697万+1.55%14.660.97
02/18779789776779-0.38%1,736,9005607億4832万+0.78%14.510.96
02/17778784771782+0.13%1,566,2005629億782万+1.43%14.570.96
02/14782784774781-0.26%2,274,6005621億8799万+1.56%14.550.96
02/13786787775783-0.13%1,805,3005636億2765万+2.09%14.590.97
02/12798807773784-2%3,518,1005643億4748万+2.35%14.610.97
02/108008077988000%2,166,6005758億6477万+4.58%14.90.99
02/07800803796800-0.12%1,843,5005758億6477万+4.85%14.90.99
02/06805810798801+0.38%3,254,7005765億8461万+5.26%14.920.99
02/05790800788798+2.44%2,707,8005744億2511万+5%14.870.98
02/04767783762779+1.04%2,435,7005607億4832万+2.77%14.510.96
02/03762776757771-0.64%3,101,9005549億8968万+1.72%14.360.95
01/31778786776776+0.78%3,461,2005585億8883万+2.37%14.460.96
01/30779784767770-0.39%2,821,3005542億6984万+1.58%14.340.95
01/29774779764773+1.05%2,256,7005564億2934万+1.98%14.40.95
01/28770774762765-0.52%1,953,0005506億7069万+0.92%14.250.94
01/27764773760769+0.52%1,849,3005535億5001万+1.45%14.330.95
01/247667667577650%1,271,3005506億7069万+0.92%14.250.94
01/23765772759765-0.65%1,905,1005506億7069万+1.06%14.250.94
01/227747757677700%1,368,5005542億6984万+1.85%14.340.95
01/21771772763770+0.52%1,571,0005542億6984万+1.99%14.340.95
01/20755769754766+1.59%1,619,3005513億9052万+1.46%14.270.94
01/17753759752754+0.53%1,908,2005427億5255万0%14.050.93
01/16749752745750+1.21%2,419,2005398億7323万-0.53%13.970.92
01/15733743732741+0.41%2,562,9005333億9475万-1.72%13.80.91
01/14745747736738+0.41%1,759,1005312億3525万-1.99%13.750.91
01/10729735729735+0.96%1,776,7005290億7576万-2.39%13.690.91
01/09738739724728+0.55%3,364,6005240億3694万-3.45%13.560.9
01/08726730720724-4.11%4,398,9005211億5762万-4.11%13.490.89
01/07746756746755+0.53%2,295,2005434億7238万-0.13%14.070.93
01/06746754743751-0.53%2,385,9005405億9306万-0.53%13.990.93
2019
12/30764764751755-1.05%1,419,1005434億7238万0%14.070.93
12/27764768762763-0.39%1,394,8005492億3103万+1.33%14.210.94
12/26758771758766+1.06%3,406,1005513億9052万+2%14.270.94
12/25766767755758-1.17%865,2005456億3187万+1.2%14.120.93
12/24763768763767+0.39%902,5005521億1035万+2.82%14.290.95
12/23775777762764-1.67%3,097,5005499億5086万+2.69%14.230.94
12/20781782771777+0.26%3,277,7005593億866万+4.86%14.480.96
12/19771779765775+0.52%2,943,4005578億6900万+5.01%14.440.96
12/18778778762771+0.65%3,405,1005549億8968万+4.9%14.360.95
12/17766767754766+0.13%2,681,2005513億9052万+4.64%14.270.94
12/16755773755765+2%3,059,4005506億7069万+4.79%14.250.94
12/13752753745750+1.08%4,528,0005398億7323万+3.02%13.970.92
12/12754756740742-0.93%1,898,2005341億1458万+2.06%13.820.92
12/11747754746749-0.53%1,621,7005391億5339万+3.03%13.950.92
12/10749754745753+0.4%3,390,2005420億3272万+3.72%14.030.93
12/09755756744750-0.27%2,252,7005398億7323万+3.31%13.970.92
12/06753754743752+1.21%2,123,9005413億1289万+3.72%14.010.93
12/05748751741743+0.54%1,997,9005348億3441万+2.62%13.840.92
12/047377467357390%2,732,8005319億5508万+2.35%13.770.91
12/03739742731739-0.67%2,628,6005319億5508万+2.35%13.770.91
12/02753753743744-0.93%1,566,4005355億5424万+3.19%13.860.92
11/29750757746751+0.27%3,058,9005405億9306万+4.31%13.990.93
11/28740750737749+0.94%2,813,3005391億5339万+4.17%13.950.92
11/27740745735742+1.09%2,341,0005341億1458万+3.34%13.820.92
11/26722737722734+2.37%7,182,6005283億5593万+2.23%13.670.91
11/25706718705717+2.43%1,711,6005161億1880万0%13.360.88
11/22716716699700-2.37%3,188,2005038億8168万-2.37%13.040.86
11/21701718700717+2.43%5,175,6005161億1880万-0.14%13.360.88
11/20700701693700-0.14%3,286,3005038億8168万-2.64%13.040.86
11/19700702692701+0.57%2,320,2005046億151万-2.5%13.060.86
11/18695699691697+0.29%3,222,8005017億2218万-3.19%12.990.86
11/15705709692695-1.28%4,053,1005002億8252万-3.47%12.950.86
11/14710711698704-0.56%2,325,4005067億6100万-2.36%13.120.87
11/13712713705708-0.14%3,309,9005096億4032万-1.67%13.190.87
11/12708713705709+0.57%2,705,5005103億6016万-1.53%13.210.87
11/11723730704705-3.82%3,429,8005074億8083万-1.95%13.130.87
11/08735737723733-0.14%5,830,1005276億3610万+2.09%13.660.9
11/077347347247340%1,665,3005283億5593万+2.51%13.670.91
11/06743743732734-1.08%1,789,3005283億5593万+2.66%13.670.91
11/05738749734742+1.23%4,681,6005341億1458万+4.07%13.820.92
11/01718733718733+1.66%1,661,8005276億3610万+3.09%13.660.9
10/31722724712721+0.98%4,370,3005189億9813万+1.69%13.430.89