株価チャート

2019/09/06~2020/03/31

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
20214/1, 株式分割 1→2
2020
03/31383383383383+3.93%60012億2988万+2.68%12.511.76
03/30369370369369-6.94%80011億8332万-1.99%12.041.69
03/27396396396396+6.88%20012億7163万+4.49%12.941.82
03/26371371371371-7.49%20011億8974万-2.76%12.111.7
03/25414415401401-3.26%2,00012億8608万+4.3%13.091.84
03/24415415414414+18.29%1,40013億2943万+6.98%13.531.9
03/23348350348350+6.71%40011億2392万-9.79%11.441.61
03/19328328328328-0.61%1,00010億5327万-16.54%10.721.5
03/18330330330330+4.76%40010億5969万-17.09%10.781.51
03/17333333313315-3.82%1,40010億1152万-21.84%10.291.45
03/16323328323328+6.5%40010億5166万-19.73%10.71.5
03/13325325301308-8.07%1,8009億8744万-25.54%10.051.41
03/12360360335335-7.85%1,40010億7414万-20.17%10.931.53
03/11345363345363+7.72%60011億6566万-14.39%11.861.67
03/10328341328337-7.03%1,80010億8217万-20.89%11.011.55
03/09365365363363-11.48%80011億6406万-15.89%11.841.66
03/06410410410410+7.76%20013億1498万-5.65%13.381.88
03/04380380380380-1.55%20012億2025万-12.84%12.421.74
03/03410413386386+6.48%1,80012億3952万-11.87%12.611.77
03/023483853483630%4,00011億6406万-17.61%11.841.66
02/28403403350363-9.6%10,00011億6406万-18.17%11.841.66
02/27438438401401-8.86%5,20012億8769万-10.09%13.11.84
02/26440440440440-1.12%20014億1292万-1.57%14.382.02
02/25449449442445-1.11%1,40014億2898万-0.45%14.542.04
02/21450450450450-2.07%40014億4504万+0.67%14.72.06
02/20443460443460+3.84%60014億7554万+2.8%15.012.11
02/19455455443443-1.67%2,80014億2095万-0.56%14.462.03
02/184504504504500%1,60014億4504万+1.35%14.72.06
02/17457457450450-3.23%1,00014億4504万+1.35%14.72.06
02/14450465450465+3.33%1,00014億9320万+4.97%15.192.13
02/13460468450450-2.17%4,20014億4504万+1.58%14.72.06
02/12475475460460-0.43%1,60014億7715万+4.07%15.032.11
02/10463465462462+1.54%3,00014億8357万+4.76%15.12.12
02/07443470440455+2.25%3,80014億6109万+3.64%14.872.09
02/05453453432445-1.87%3,60014億2898万+1.6%14.542.04
02/04465465454454-0.87%1,20014億5627万+3.78%14.822.08
02/03449458449458+2.92%6,00014億6912万+4.93%14.952.1
01/31445445445445+3.37%20014億2737万+1.95%14.522.04
01/30430430430430-3.37%40013億8081万-1.38%14.051.97
01/284454454454450%20014億2898万+2.3%14.542.04
01/27448448445445-0.56%60014億2898万+2.53%14.542.04
01/24448448448448+0.34%20014億3701万+3.35%14.622.05
01/23443446443446+3.48%60014億3219万+3.24%14.572.05
01/21431431431431-2.6%20013億8402万0%14.081.98
01/20430443430443+2.91%1,60014億2095万+2.67%14.462.03
01/16430430430430+0.23%40013億8081万0%14.051.97
01/15431431429429-2.17%2,20013億7760万0%14.021.97
01/144394394394390%2,00014億811万+2.45%14.332.01
01/10446446439439-2.34%80014億811万+2.69%14.332.01
01/09435449435449+6.9%80014億4182万+5.4%14.672.06
01/084204204204200%1,00013億4870万-1.18%13.721.93
01/06428428420420-3.45%1,20013億4870万-1.18%13.721.93
2019
12/27426438426435-2.68%1,00013億9687万+2.59%14.212
12/264474474474470%20014億3540万+5.67%14.612.05
12/25448448447447+0.9%1,40014億3540万+6.18%14.612.05
12/24450450443443+3.14%1,60014億2256万+5.48%14.482.03
12/23425430425430+2.87%1,40013億7921万+2.51%14.031.97
12/20418418418418+1.83%60013億4067万+0.12%13.641.92
12/19426426403410-4.09%3,60013億1659万-1.91%13.41.88
12/18428428428428-1.72%20013億7278万+2.52%13.971.96
12/17435435435435-1.14%20013億9687万+4.57%14.212
12/16440440440440-1.12%60014億1292万+6.02%14.382.02
12/13427445427445+8.01%3,20014億2898万+7.49%14.542.04
12/12412412412412-3.51%60013億2301万-0.48%13.461.89
12/114124274124270%60013億7118万+2.89%13.951.96
12/05427427427427+1.07%20013億7118万+2.89%13.951.96
11/294234234234230%1,20013億5673万+1.81%13.811.94
11/28423423423423+1.68%20013億5673万+1.56%13.811.94
11/254164164164160%80013億3425万-0.12%13.581.91
11/21416416416416+0.12%20013億3425万-0.12%13.581.91
11/20415415415415+1.47%20013億3264万-0.48%13.561.9
11/19409409409409+0.62%20013億1338万-1.92%13.361.88
11/18415415407407-2.05%40013億535万-2.75%13.281.86
11/154154154154150%20013億3264万-0.72%13.561.9
11/134154154154150%3,60013億3264万-0.72%13.561.9
11/12410415410415+1.22%1,40013億3264万-0.72%13.561.9
11/05413413410410+1.23%40013億1659万-1.91%13.41.88
11/014054054054050%20013億53万-3.11%13.231.86
10/314054104054050%80013億53万-3.11%13.231.86
10/30405405405405-3.57%20013億53万-3.34%13.231.86
10/24420420420420+5.66%80013億4870万+0.24%13.721.93
10/21405405398398-5.36%60012億7645万-5.13%12.991.82
10/15417420416420+6.33%1,00013億4870万+0.24%13.721.93
10/02390418390395-2.47%60012億6842万-5.73%12.911.81
10/01405405405405-2.29%20013億53万-3.57%13.231.86
09/30418418408415+0.12%2,00013億3104万-1.07%13.541.9
09/27410418410414-5.91%3,60013億2943万-1.19%13.531.9
09/264404404354400%2,40014億1292万+5.26%14.382.02
09/25435440435440+1.15%1,20014億1292万+5.52%14.382.02
09/24437438431435+3.94%2,40013億9687万+4.82%14.212
09/20439439419419-5.64%1,20013億4388万+1.09%13.671.92
09/19430444425444+4.85%1,20014億2416万+7.13%14.492.03
09/18430430423423-1.4%60013億5833万+2.42%13.821.94
09/17429429422429-0.12%80013億7760万+3.87%14.021.97
09/13430430430430+3.62%20013億7921万+4.25%14.031.97
09/12415428415415-3.49%80013億3104万+0.61%13.541.9
09/11420430420430+2.63%60013億7921万+4.5%14.031.97
09/104194194194190%20013億4388万+2.07%13.671.92
09/09419419419419+1.45%60013億4388万+2.32%13.671.92
09/06413413413413+1.85%20013億2462万+0.86%13.481.89