株価チャート

2019/11/01～2020/04/01

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
04/01205214201205-0.97%678,900139億4897万-16.33%-2.58
03/31219225205207-5.48%730,700140億8506万-17.2%-2.61
03/30219233212219-3.95%872,400149億159万-14.12%-2.76
03/27240246221228-0.87%867,100155億1398万-12.31%-2.87
03/26216237212230+2.68%1,090,600156億5007万-13.53%-2.89
03/25239240214224+10.34%1,266,400152億4181万-17.65%-2.82
03/24194210194203+7.98%1,011,400138億1289万-26.98%-2.56
03/23183193176188+1.62%877,600127億9223万-34.04%-2.37
03/19205207180185-9.31%1,498,700125億8810万-36.86%-2.33
03/18209218204204-2.39%1,058,200138億8093万-32%-2.57
03/17194221193209+5.03%2,226,000142億2115万-32.14%-2.63
03/16219221199199-1.49%1,559,400135億4071万-37.42%-2.5
03/13201215196202-10.22%1,417,500137億4484万-38.6%-2.54
03/12238240221225-6.64%1,739,100153億985万-33.63%-2.83
03/11263267240241-8.71%1,219,400163億9855万-30.95%-3.03
03/10243273242264+2.33%1,731,400179億6356万-26.05%-3.32
03/09270276255258-9.79%1,201,400175億5530万-29.51%-3.25
03/06300303284286-5.61%920,700194億6052万-23.53%-3.6
03/05310314297303-0.33%548,400206億1727万-20.89%-3.81
03/04294310292304+0.66%711,300206億8531万-22.25%-3.83
03/03314320296302-1.63%1,243,500205億4922万-24.12%-3.8
03/02295313294307+5.14%2,234,700208億8944万-24.38%-3.86
02/28302309291292-5.81%1,601,300198億6878万-29.64%-3.68
02/27321322305310-5.2%1,853,300210億9357万-27.23%-3.9
02/26325330318327-0.91%1,200,900222億5032万-25.17%-4.12
02/25317331312330-3.23%1,301,500224億5445万-26.17%-4.15
02/21349360335341-2.57%1,362,500232億293万-25.55%-4.29
02/20370372343350-5.15%1,715,000238億1533万-25.21%-4.41
02/19368371362369+0.82%762,700251億816万-22.8%-4.64
02/18377377362366-4.69%997,600249億403万-24.85%-4.61
02/17379388371384-0.52%789,000261億2881万-22.74%-4.83
02/14380389372386+1.58%1,185,600262億6490万-23.72%-4.86
02/13373385366380+2.7%1,689,400258億5664万-26.21%-4.78
02/12398400357370-8.87%3,980,200251億7620万-29.52%-4.66
02/10450451406406-9.78%2,636,300276億2578万-24.11%-5.11
02/07466466448450-3.23%626,000306億1971万-17.43%-5.66
02/064704734614650%740,800316億4036万-16.06%-5.85
02/05468472458465+1.09%510,300316億4036万-17.41%-5.85
02/04448468445460+1.32%531,600313億14万-19.44%-5.79
02/03456459442454-4.22%871,000308億9188万-21.59%-5.71
01/31469483466474-0.21%847,000322億5276万-19.39%-5.97
01/30491498465475-4.62%1,110,600323億2080万-20.3%-5.98
01/29500512494498-0.2%646,700338億8581万-17.69%-6.27
01/28483508477499+2.46%910,600339億5385万-18.6%-6.28
01/27500505482487-5.07%1,435,800331億3733万-21.58%-6.13
01/24526539501513-2.84%1,390,900349億646万-18.57%-6.46
01/23543546520528-5.55%1,156,400359億2712万-17.37%-6.65
01/22565573550559-3.12%898,900380億3648万-13.6%-7.04
01/21589590563577-2.7%906,200392億5550万-11.77%-7.26
01/20600605590593-1%413,000403億4404万-10.29%-7.46
01/17600602596599+0.67%355,900407億5224万-10.46%-7.54
01/16607610594595-1%376,200404億8011万-11.98%-7.49
01/15595603590601+1.01%382,600408億8831万-12.13%-7.56
01/14610610588595-2.46%600,000404億8011万-13.89%-7.49
01/10620620601610-0.97%397,600415億61万-12.73%-7.68
01/09615621610616+2.16%490,400419億882万-12.87%-7.75
01/08620620590603-3.98%619,500410億2438万-15.55%-7.59
01/07621638618628+0.48%588,000427億2522万-13.02%-7.9
01/06635644620625-4.58%450,400425億2112万-14.5%-7.87
2019
12/30665665644655-1.8%497,400445億6213万-11.37%-8.24
12/27680683661667-3.89%651,500453億7854万-10.71%-8.39
12/26675704673694+3.27%725,300472億1545万-7.84%-8.73
12/25664676656672+1.82%350,100457億1871万-11.35%-8.46
12/24666670655660-2.08%438,400449億230万-13.84%-8.31
12/23679679670674-0.88%229,300458億4507万-13.03%-8.48
12/20680689674680-0.73%392,300462億5319万-13.38%-8.56
12/19697698683685-2.84%348,200465億9328万-13.73%-8.62
12/18718722697705-0.84%258,500479億5367万-12.2%-8.87
12/17713715697711-0.56%496,500483億6179万-12.44%-8.95
12/16726733715715-0.28%240,900486億3387万-13.12%-9
12/13737740717717-1.65%336,500487億6990万-13.93%-9.02
12/12744747729729-2.41%216,300495億8614万-13.01%-9.17
12/11750760742747-1.19%183,900508億1049万-11.28%-9.4
12/10772776746756-3.2%383,800514億2266万-10.53%-9.51
12/09795804775781-1.26%215,000531億2315万-7.79%-9.83
12/06777795771791+1.8%300,600538億334万-6.5%-9.95
12/05789789765777-1.02%307,700528億5107万-7.94%-9.78
12/04781790779785+0.13%194,800533億9522万-6.88%-9.88
12/03796799776784-3.09%317,500533億2720万-6.89%-9.86
12/02791812791809+0.37%208,400550億2769万-3.8%-10.18
11/29796815793806+0.25%322,700548億2363万-3.93%-10.14
11/28822825800804-3.94%215,600546億8759万-3.71%-10.12
11/27839842824837+0.6%311,200569億3223万+0.72%-10.53
11/26851853830832-1.65%215,700565億9214万+0.73%-10.47
11/25847850831846+0.95%234,000575億4441万+2.92%-10.64
11/22815842797838+2.2%475,000570億25万+2.32%-10.54
11/21847848819820-4.21%369,100557億6606万+0.49%-10.32
11/20875884852856-3.17%339,000582億1433万+5.29%-10.77
11/19900910880884-4.12%422,400601億1854万+9.27%-11.12
11/18921943916922+1.65%257,700627億282万+14.68%-11.6
11/15910925900907+0.22%356,300616億8271万+13.52%-11.41
11/14940951896905-4.74%651,700615億4669万+14.12%-11.38
11/13980980941950-2.96%624,600646億703万+20.56%-11.95
11/12948994935979+1.66%1,220,200665億7924万+25.51%-12.32
11/11870990865963+14.64%2,938,200654億9112万+25.23%-12.11
11/08846850821840+0.72%589,000571億2621万+10.53%-10.57
11/07822837816834+1.46%355,000567億1817万+10.32%-10.49
11/06805829794822+3.92%507,800559億208万+9.31%-10.34
11/05770805763791+3.4%451,600537億9385万+5.47%-9.95
11/01744768741765+2.27%262,800520億2566万+2.14%-9.62