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
03/31382402382399+4.45%3,70045億1668万-4.09%-0.25
03/30382390380382-4.26%4,10043億2424万-9.26%-0.24
03/27405421398399-0.5%8,60045億1668万-6.34%-0.25
03/26403411399401-1.47%4,30045億3932万-6.96%-0.26
03/25416416401407+2.52%9,30046億724万-6.65%-0.26
03/24388399388397+3.93%8,40044億9404万-9.98%-0.25
03/23397397380382-5.68%9,20043億2424万-14.16%-0.24
03/19393405387405+3.05%4,30045億8460万-10.2%-0.26
03/18383395383393+4.8%1,00044億4876万-13.82%-0.25
03/17362378352375+1.35%17,40042億4500万-18.66%-0.24
03/16385390368370+2.78%4,50041億8840万-20.77%-0.24
03/13381381354360-7.46%14,90040億7520万-23.89%-0.23
03/12397404388389-2.75%6,40044億348万-18.79%-0.25
03/11390405390400+2.56%3,10045億2800万-17.53%-0.26
03/10372404370390-3.47%17,40044億1480万-20.25%-0.25
03/09429429401404-6.91%29,30045億7328万-18.38%-0.26
03/06445445429434-2.47%38,00049億1288万-13.2%-0.28
03/05441450441445+0.91%2,10050億3740万-11.71%-0.28
03/04430447428441+0.23%8,60049億9212万-13.19%-0.28
03/034474534404400%20,80049億8080万-14.06%-0.28
03/02431450431440-0.68%30,50049億8080万-14.73%-0.28
02/28480480420443-8.66%63,80050億1476万-14.97%-0.28
02/27503505485485-4.15%6,30054億9020万-7.62%-0.31
02/26510510503506-1.56%80057億2792万-4.17%-0.32
02/25500514494514-1.72%8,50058億1848万-3.02%-0.33
02/21517523515523+1.16%2,50059億2036万-1.69%-0.33
02/20510518510517+1.17%2,90058億5244万-2.82%-0.33
02/19506515506511-2.67%3,90057億8452万-4.31%-0.33
02/18513525513525-0.76%2,60059億4300万-1.87%-0.34
02/17504529498529+2.92%14,40059億8828万-1.12%-0.34
02/14531531508514-2.28%13,80058億1848万-3.93%-0.33
02/135335335255260%1,70059億5432万-1.87%-0.34
02/12526537526526+0.57%6,50059億5432万-1.87%-0.34
02/105235285235230%4,50059億2036万-2.61%-0.33
02/075255265205230%3,30059億2036万-2.61%-0.33
02/06521528521523+1.36%8,00059億2036万-2.61%-0.33
02/055215235145160%6,20058億4112万-4.09%-0.33
02/045205225165160%2,10058億4112万-4.09%-0.33
02/03532533516516-2.82%14,10058億4112万-4.27%-0.33
01/31527531525531+1.14%3,90060億1092万-1.48%-0.34
01/30544546525525-3.49%13,00059億4300万-2.6%-0.34
01/29543546543544+0.37%2,40061億5808万+0.74%-0.35
01/28539542537542+0.56%1,40061億3544万+0.56%-0.35
01/27549550539539-2.53%8,30061億148万0%-0.34
01/245575575465530%14,30062億5996万+2.6%-0.35
01/23552558552553-0.72%4,10062億5996万+2.6%-0.35
01/22559559553557+0.54%16,20063億524万+3.34%-0.36
01/21556556553554-0.36%50062億7128万+2.97%-0.35
01/20550559550556+1.28%8,60062億9392万+3.35%-0.35
01/17545570545549+0.92%61,10062億1468万+2.04%-0.35
01/16544544542544-0.55%1,30061億5808万+1.3%-0.35
01/15542547541547+0.74%6,00061億9204万+1.86%-0.35
01/14535543533543+1.69%10,50061億4676万+1.12%-0.35
01/10529536529534+0.19%4,20060億4488万-0.56%-0.34
01/09530533530533+0.95%60060億3356万-0.93%-0.34
01/08531531528528-1.12%13,80059億7696万-1.86%-0.34
01/07533536533534+0.19%7,70060億4488万-0.93%-0.34
01/065335335325330%2,30060億3356万-1.11%-0.34
2019
12/30534534533533-0.19%1,30060億3356万-1.3%-0.34
12/27532534530534-0.19%1,40060億4488万-0.93%-0.34
12/26529535524535+1.13%9,20060億5620万-0.74%-0.34
12/25527530527529+0.38%13,40059億8828万-1.86%-0.34
12/245265275255270%10,10059億6564万-2.23%-0.34
12/23530533527527-1.13%9,70059億6564万-2.23%-0.34
12/20530536529533+0.19%6,00060億3356万-1.11%-0.34
12/19537537530532-1.12%4,30060億2224万-1.3%-0.34
12/18540540534538-0.37%5,30060億9016万-0.19%-0.34
12/17542542538540-0.18%15,60061億1280万+0.19%-0.34
12/16542543539541-0.55%5,80061億2412万+0.37%-0.35
12/13546546540544-0.37%8,60061億5808万+0.93%-0.35
12/12545547544546+0.18%3,00061億8072万+1.3%-0.35
12/11547550545545-0.37%7,40061億6940万+1.11%-0.35
12/105475475465470%90061億9204万+1.48%-0.35
12/09545547544547+0.74%1,30061億9204万+1.3%-0.35
12/06543543540543+0.18%90061億4676万+0.74%-0.35
12/05546548542542-0.37%8,40061億3544万+0.56%-0.35
12/04541544536544-0.18%5,20061億5808万+1.12%-0.35
12/03547547543545-0.55%4,10061億6940万+1.49%-0.35
12/02540549540548+1.48%4,40062億336万+2.24%-0.35
11/29537542537540+0.19%2,70061億1280万+0.93%-0.34
11/28543543537539-1.1%3,80061億148万+0.75%-0.34
11/275455455395450%2,80061億6940万+2.06%-0.35
11/26527552527545+3.42%15,30061億6940万+2.25%-0.35
11/255335335265270%3,60059億6564万-0.94%-0.34
11/225295315265270%2,80059億6564万-0.94%-0.34
11/21532534525527+0.19%4,60059億6564万-0.94%-0.34
11/20528530526526-0.38%50059億5432万-1.13%-0.34
11/19528531526528+0.38%5,00059億7696万-0.75%-0.34
11/18534534526526-0.94%3,40059億5432万-1.13%-0.34
11/15534535524531-1.12%9,70060億1092万-0.19%-0.34
11/14540542526537-0.19%6,20060億7884万+1.13%-0.34
11/13548549538538-1.82%5,00060億9016万+1.32%-0.34
11/12546550546548+0.18%3,40062億336万+3.4%-0.35
11/11547549543547+0.74%6,20061億9204万+3.4%-0.35
11/08544550543543-0.55%2,90061億4676万+2.84%-0.35
11/07549551546546-0.36%60061億8072万+3.41%-0.35
11/06558559548548-0.72%8,90062億336万+3.98%-0.35
11/05544558542552+1.85%12,00062億4864万+4.94%-0.35
11/01532544530542+3.24%12,90061億3544万+3.24%-0.35
10/31529530525525+0.57%2,70059億4300万0%-0.34