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
03/31493493482490+0.82%7,20040億1800万-0.41%10.850.71
03/30491492476486-1.22%2,20039億8520万-1.42%10.760.7
03/27506507487492+1.44%7,20040億3440万-0.4%10.90.71
03/26494515485485-1.82%10,30039億7700万-2.22%10.740.7
03/25485498479494+3.56%8,50040億5080万-0.6%10.940.71
03/24481485477477+5.53%6,70039億1140万-4.22%10.560.69
03/23465471449452-4.44%18,70037億640万-9.6%10.010.65
03/19475485471473-1.05%11,40038億7860万-6.15%10.480.68
03/18484484468478+0.42%39,50039億1960万-5.53%10.590.69
03/17474502469476-1.24%24,30039億320万-6.3%10.540.69
03/16485491471482-0.21%20,30039億5240万-5.68%10.680.7
03/13483495470483-3.59%15,90039億6060万-5.85%10.70.7
03/12478507478501+1.42%14,40041億820万-2.72%11.10.72
03/11515515493494+2.49%16,70040億5080万-4.45%10.940.71
03/10481492471482+0.21%14,80039億5240万-7.13%10.680.7
03/09490499480481-3.41%29,70039億4420万-7.68%10.650.7
03/06500508495498-1.19%18,20040億8360万-4.78%11.030.72
03/05524524504504-1.37%14,50041億3280万-4.18%11.160.73
03/04509521509511-0.78%14,70041億9020万-3.22%11.320.74
03/03502520499515+2.39%23,70042億2300万-2.83%11.410.75
03/02515521502503-1.18%29,40041億2460万-5.45%11.140.73
02/28490579490509+0.99%224,90041億7380万-4.86%11.270.74
02/27506518503504-0.4%13,10041億3280万-6.15%11.160.73
02/26514523505506-2.13%11,40041億4920万-6.3%11.210.73
02/25493524493517-1.15%16,40042億3940万-4.61%11.450.75
02/21527527520523+0.38%1,70042億8860万-4.04%11.580.76
02/20529529521521-0.19%2,60042億7220万-4.75%11.540.75
02/19525525522522-0.19%1,30042億8040万-4.74%11.560.76
02/185295295205230%2,90042億8860万-5.08%11.580.76
02/17531531523523-1.51%2,70042億8860万-5.42%11.580.76
02/14530531530531-0.56%2,40043億5420万-4.32%11.760.77
02/13533536532534+0.19%2,20043億7880万-3.96%11.830.77
02/12534534530533+0.19%1,70043億7060万-4.48%11.810.77
02/10536536530532-0.75%1,20043億6240万-4.66%11.780.77
02/07540540536536-0.37%60043億9520万-3.94%11.870.78
02/065385395385380%1,40044億1160万-3.58%11.920.78
02/05542542538538-0.92%1,00044億1160万-3.58%11.920.78
02/04552552537543-0.18%6,00044億5260万-2.69%12.030.79
02/035205445145440%8,60044億6080万-2.51%12.050.79
01/31536548536544+2.06%13,50044億6080万-2.51%12.050.79
01/30562562533533-3.62%9,50043億7060万-4.48%11.810.77
01/29564564547553-1.43%14,10045億3460万-1.07%12.250.8
01/28567567561561-1.06%70046億20万+0.36%12.430.81
01/275695695625670%3,60046億4940万+1.61%12.560.82
01/24571571560567-0.53%8,10046億4940万+1.61%12.560.82
01/23572573569570+0.18%1,80046億7400万+2.33%12.620.82
01/22567569567569+0.71%1,80046億6580万+2.15%12.60.82
01/21571571565565-1.05%3,30046億3300万+1.8%12.510.82
01/20577577571571-0.35%2,90046億8220万+2.88%12.650.83
01/17575575567573-0.17%3,60046億9860万+3.43%12.690.83
01/16572576572574+1.06%3,30047億680万+3.61%12.710.83
01/15578578568568-1.56%1,80046億5760万+2.53%12.580.82
01/14580580572577+0.35%3,60047億3140万+3.96%12.780.83
01/10573575571575+0.35%6,10047億1500万+3.79%12.740.83
01/09574574565573+0.17%6,20046億9860万+3.8%12.690.83
01/08575579564572+0.18%16,20046億9040万+4%12.670.83
01/07550578550571+5.16%18,60046億8220万+4.39%12.650.83
01/06535543533543+1.5%3,10044億5260万-0.37%12.030.79
2019
12/30533538532535+0.19%3,70043億8700万-1.65%11.850.77
12/27544550534534-0.37%19,80043億7880万-1.66%11.830.77
12/26542542535536-0.56%6,10043億9520万-1.29%11.870.78
12/25535540535539-0.19%8,80044億1980万-0.55%11.940.78
12/24537540530540+0.56%9,60044億2800万-0.18%11.960.78
12/23554554537537-2.72%10,10044億340万-0.56%11.890.78
12/20545556545552+1.47%11,70045億2640万+2.41%12.230.8
12/19551557544544-1.45%9,10044億6080万+1.3%12.050.79
12/18557559552552-0.72%4,20045億2640万+2.99%12.230.8
12/17560560552556+0.18%6,90045億5920万+3.93%12.310.8
12/16552558545555+2.4%19,70045億5100万+4.13%12.290.8
12/13560562542542-3.21%14,80044億4440万+2.07%120.78
12/12543560539560+3.32%11,00045億9200万+5.66%12.40.81
12/11562564542542-2.52%14,10044億4440万+2.65%120.78
12/10557558553556+0.18%4,50045億5920万+5.5%12.310.8
12/09557566555555-0.36%7,20045億5100万+5.92%12.290.8
12/06565578555557-3.13%14,90045億6740万+6.7%12.340.81
12/05587588573575-2.71%40,80047億1500万+10.58%12.740.83
12/04561596552591+4.23%105,10048億4620万+14.09%13.090.86
12/03517569515567+9.67%98,80046億4940万+9.88%12.560.82
12/02523524515517+0.78%9,30042億3940万+0.58%11.450.75
11/29513516513513-0.19%1,60042億660万-0.39%11.360.74
11/28518518514514-0.19%1,50042億1480万-0.19%11.380.74
11/27522522515515-0.39%3,10042億2300万-0.19%11.410.75
11/26522522517517-0.58%70042億3940万+0.19%11.450.75
11/25519521519520+0.78%2,10042億6400万+0.78%11.520.75
11/22518518515516+0.98%70042億3120万-0.19%11.430.75
11/21516516510511-0.78%3,80041億9020万-1.16%11.320.74
11/205155165155150%80042億2300万-0.58%11.410.75
11/19515515515515+0.39%90042億2300万-0.58%11.410.75
11/18507514507513+0.79%4,50042億660万-0.97%11.360.74
11/15515516509509-1.93%4,50041億7380万-1.74%11.270.74
11/14515520514519+0.78%4,70042億5580万0%11.50.75
11/13517517514515-0.39%3,60042億2300万-0.77%11.410.75
11/12509517509517+1.57%2,50042億3940万-0.39%11.450.75
11/11512512506509-0.59%4,60041億7380万-1.93%11.270.74
11/08512513505512+0.59%5,40041億9840万-1.54%11.340.74
11/07510511508509+0.59%4,30041億7380万-2.3%11.270.74
11/06506507504506+1%3,10041億4920万-2.88%11.210.73
11/05508508500501-0.79%4,90041億820万-4.02%11.10.72
11/01509509497505-0.79%14,40041億4100万-3.26%11.190.73
10/31519524509509-3.05%6,10041億7380万-2.68%11.270.74