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
03/314774824594660%266,100175億3124万+3.1%106.192.32
03/30458484445466+0.87%369,700175億3124万+1.75%106.192.32
03/27451465445462+5%461,600173億8076万-0.43%105.282.3
03/26420442420440-0.9%271,100165億5310万-6.38%100.262.19
03/25451452426444+6.73%356,000167億359万-6.92%101.172.21
03/24400416395416+10.64%331,400156億5021万-14.05%94.792.07
03/23367380352376+4.16%316,600141億4538万-23.89%85.681.87
03/19378382351361-3.22%343,300135億8107万-28.51%82.261.8
03/18376391367373+0.27%374,700140億3252万-27.85%851.85
03/17338377338372+3.05%521,800139億9490万-29.41%84.771.85
03/16362383350361+1.98%402,900135億8107万-32.9%82.261.8
03/13350366333354-9.23%489,800133億1772万-35.64%80.671.76
03/12398413385390-5.8%463,400146億7207万-30.6%88.871.94
03/11446449414414-5.48%383,500155億7496万-27.75%94.342.06
03/10400445391438+1.86%442,700164億7786万-24.74%99.812.18
03/09451455421430-10.6%448,100161億7690万-27.36%97.982.14
03/06502502480481-5.5%232,800180億9555万-19.97%109.612.39
03/05528528506509-1.17%216,000191億4893万-16.56%115.992.53
03/04509523505515-0.58%179,600193億7466万-16.67%117.352.56
03/03555555517518-1.52%323,300194億8752万-17.12%118.042.58
03/02492542491526+6.69%398,200197億8848万-16.9%119.862.62
02/28502517488493-9.04%529,500185億4700万-23.09%112.342.45
02/27567567534542-4.41%314,700203億9041万-16.74%123.512.7
02/26571579557567-2.58%255,200213億3093万-13.96%129.22.82
02/25577593577582-5.67%285,100218億9524万-12.48%132.622.89
02/21611623611617+0.33%122,000232億1197万-8.05%140.63.07
02/20633634613615-1.28%154,600231億3673万-9.02%140.143.06
02/19607633605623+1.96%192,900234億3769万-8.38%141.963.1
02/18624627607611-2.4%254,200229億8624万-10.8%139.233.04
02/17640640625626-3.54%177,000235億5055万-9.28%142.653.11
02/14652653641649-0.92%98,700244億1583万-6.48%147.893.23
02/13655655643655+0.46%113,400246億4155万-5.89%149.263.26
02/12640656639652+2.03%127,000245億2869万-6.72%148.573.24
02/10645648636639-1.84%178,000240億3962万-8.84%145.613.18
02/07662662645651-0.61%159,000244億9107万-7.66%148.343.24
02/06668669654655-0.46%289,000246億4155万-7.36%149.263.26
02/05684687657658-1.94%394,200247億5442万-7.19%149.943.27
02/04641674641671+6.68%400,700252億4348万-5.49%152.93.34
02/03626644610629-7.23%490,600236億6342万-11.66%143.333.13
01/31666679666678+0.89%200,100255億683万-5.17%154.53.37
01/30698698663672-3.72%346,900252億8111万-6.15%153.133.34
01/29703708696698-1.27%199,200262億5924万-2.65%159.053.47
01/28687709684707+0.71%195,500265億9783万-1.26%161.13.52
01/27701709698702-2.23%240,300264億973万-1.96%159.973.49
01/24730730713718-0.69%132,500270億1166万+0.42%163.613.57
01/23738738723723-2.03%196,400271億9976万+1.26%164.753.6
01/22732752732738+0.27%259,400277億6407万+3.51%168.173.67
01/21733737728736+0.68%153,700276億8883万+3.37%167.713.66
01/20731740726731+0.14%176,100275億73万+2.67%166.573.63
01/17731731717730+0.69%156,300274億6311万+2.82%166.353.63
01/16727736722725-0.14%139,600272億7500万+2.4%165.213.61
01/15742742720726-1.76%220,600273億1262万+2.83%165.433.61
01/14745752733739-0.27%240,500278億169万+5.12%168.43.67
01/10750768732741+2.07%865,000278億7693万+5.86%168.853.68
01/09713731710726+3.42%248,700273億1262万+4.16%165.433.61
01/08720723691702-3.04%331,800264億973万+1.01%159.973.49
01/07715731715724+0.98%174,200272億3738万+4.47%164.983.6
01/06726734714717-2.71%393,100269億7404万+3.76%163.383.57
2019
12/30704741702737+6.66%942,400277億2645万+6.97%167.943.66
12/27695697680691-0.72%206,000259億9590万+0.73%157.463.44
12/26698700686696-0.85%228,400261億8400万+1.46%158.63.46
12/25722722701702-1.96%153,900264億973万+2.48%159.973.49
12/24708720701716+2.29%239,000269億3642万+4.53%163.163.56
12/23708720697700-0.14%238,700263億3449万+2.34%159.513.48
12/20691705691701+1.59%176,800263億7211万+2.64%159.743.49
12/19685693684690+0.73%73,600259億5828万+1.32%157.233.43
12/18702703681685-2.84%218,600257億7017万+0.74%156.093.41
12/17681708681705+2.47%186,900265億2259万+3.98%160.653.51
12/16680692675688+1.33%217,400258億8304万+1.78%156.783.42
12/13715715679679-2.72%236,800255億4445万+0.74%154.723.38
12/12714718692698-2.1%170,000262億5924万+3.87%159.053.47
12/11737743710713-2.33%377,600268億2355万+6.58%162.473.55
12/10700736696730+4.58%724,100274億6311万+9.61%166.353.63
12/09679699677698+3.41%342,300262億5924万+5.44%159.053.47
12/06666675666675+1.35%97,500253億9397万+2.27%153.813.36
12/056736736616660%97,100250億5538万+1.22%151.763.31
12/04655668654666+1.06%110,500250億5538万+1.22%151.763.31
12/03659661652659-0.75%109,400247億9204万-0.15%150.173.28
12/02664674661664-0.3%140,500249億8014万+0.3%151.313.3
11/29660671658666+1.06%126,800250億5538万+0.3%151.763.31
11/28665667654659-0.9%109,100247億9204万-0.75%150.173.28
11/276706736626650%125,000250億1776万+0.15%151.533.31
11/26679679665665-1.92%120,100250億1776万+0.45%151.533.31
11/25690690670678-0.88%178,900255億683万+2.73%154.53.37
11/22685696684684-0.15%125,000257億3255万+4.11%155.863.4
11/216816876626850%158,700257億7017万+4.74%156.093.41
11/20682689674685+0.15%160,100257億7017万+5.06%156.093.41
11/19695698675684-0.15%267,700257億3255万+5.39%155.863.4
11/18665688658685+3.63%392,700257億7017万+6.04%156.093.41
11/15643665641661+1.85%165,400248億6728万+2.64%150.623.29
11/14654660643649-0.31%230,100244億1583万+0.93%147.893.23
11/13640656640651+1.4%266,200244億9107万+1.4%148.343.24
11/12635645632642+0.78%151,500241億5248万0%146.293.19
11/11633643631637+1.11%138,600239億6438万-0.62%145.153.17
11/08639639628630-0.63%128,000237億104万-1.56%143.563.13
11/07630636624634+1.28%119,400238億5152万-0.94%144.473.15
11/06638638621626-1.73%226,000235億5055万-2.03%142.653.11
11/056436446356370%213,800239億6438万-0.31%145.153.17
11/01630638625637-0.47%293,900239億6438万-0.16%145.153.17
10/31650650634640-1.99%381,100240億7724万+0.31%145.843.18