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
03/31583588572582+2.11%11,80080億4969万-8.49%-0.45
03/30586586537570-4.2%32,80078億8372万-11.49%-0.44
03/27569595569595+8.18%29,80082億2949万-8.88%-0.46
03/26586586545550-6.14%30,00076億710万-16.67%-0.42
03/25558587558586+5.02%14,60081億501万-12.41%-0.45
03/24552562537558+1.27%17,00077億1774万-17.58%-0.43
03/23540551513551+5.96%28,90076億2093万-19.8%-0.42
03/19576576514520-6.98%34,20071億9216万-25.29%-0.4
03/18588588559559-5.09%11,70077億3157万-20.93%-0.43
03/17540604532589+5.18%21,10081億4651万-17.85%-0.45
03/16575580547560+3.13%27,30077億4541万-22.87%-0.43
03/13550567543543-10.98%44,90075億1028万-26.32%-0.42
03/12646646610610-8.27%25,80084億3696万-18.34%-0.47
03/11660673640665+0.61%24,60091億9767万-11.92%-0.51
03/10630661591661+4.42%128,70091億4235万-12.91%-0.51
03/09681681630633-7.73%26,80087億5508万-17.15%-0.49
03/06709709682686-3.52%15,50094億8812万-11.02%-0.53
03/05713717708711+0.28%12,80098億3390万-8.26%-0.55
03/04708719707709-2.07%15,00098億624万-8.75%-0.54
03/03744744720724-2.03%14,100100億1370万-7.18%-0.56
03/02705744705739+5.12%25,600102億2117万-5.5%-0.57
02/28758759702703-7.86%24,30097億2325万-10.33%-0.54
02/27774774759763-0.65%18,000105億5312万-3.05%-0.59
02/26768770762768-0.26%10,900106億2227万-2.54%-0.59
02/25773776769770-2.16%27,600106億4994万-2.41%-0.59
02/21782789782787+1.03%7,400108億8506万-0.38%-0.6
02/20781783779779-0.51%3,300107億7441万-1.39%-0.6
02/19785786781783+0.38%3,200108億2974万-0.89%-0.6
02/18784784778780-0.51%11,700107億8825万-1.39%-0.6
02/17790792782784-1.01%11,300108億4357万-0.88%-0.6
02/14785792781792+0.25%11,500109億5422万0%-0.61
02/13786790782790-0.38%13,700109億2656万-0.25%-0.61
02/12804808793793-1.49%7,200109億6805万0%-0.61
02/10804811804805-0.74%5,600111億3402万+1.51%-0.62
02/07827827806811-2.17%8,300112億1701万+2.27%-0.62
02/06813833811829+2.73%35,500114億6597万+4.67%-0.64
02/05791812787807+2.02%27,500111億6169万+2.15%-0.62
02/04783791781791+1.02%5,600109億4039万+0.25%-0.61
02/037757927727830%12,000108億2974万-0.76%-0.6
01/31795795783783-1.26%11,400108億2974万-0.76%-0.6
01/30783793777793+0.89%33,700109億6805万+0.38%-0.61
01/29777795775786+1.81%127,300108億7123万-0.51%-0.6
01/28773774771772-0.39%29,500106億7760万-2.28%-0.59
01/27776784772775-0.51%57,600107億1909万-2.02%-0.6
01/24781782776779-0.38%11,300107億7441万-1.77%-0.6
01/23785785782782-0.76%7,500108億1591万-1.51%-0.6
01/227887897857880%12,200108億9889万-0.76%-0.61
01/21790793785788-0.13%10,900108億9889万-0.88%-0.61
01/20795797789789-0.63%9,200109億1273万-0.75%-0.61
01/17789794781794+0.63%17,600109億8188万-0.25%-0.61
01/16787791787789+0.25%9,600109億1273万-1%-0.61
01/15796796787787-1.01%13,800108億8506万-1.38%-0.6
01/14801802793795-0.63%37,900109億9571万-0.63%-0.61
01/10800804798800+0.13%11,500110億6487万-0.12%-0.61
01/09800805799799+0.25%33,000110億5104万-0.62%-0.61
01/08804807782797-0.87%32,100110億2337万-0.99%-0.61
01/07801816801804+0.37%45,200111億2019万0%-0.62
01/06791809787801+0.88%60,800110億7870万-0.25%-0.62
2019
12/30794795787794-0.13%16,700109億8188万-1%-0.61
12/27785795784795+1.79%18,200109億9571万-0.87%-0.61
12/26782783777781+0.13%114,700108億208万-2.74%-0.6
12/25790794780780-1.76%14,300107億8825万-2.86%-0.6
12/24782795782794+2.06%95,600109億8188万-1.24%-0.61
12/23800803776778-2.63%59,200107億6058万-3.11%-0.6
12/20796801796799+0.38%12,600110億5104万-0.62%-0.61
12/19799807791796-0.38%26,300110億954万-0.87%-0.61
12/188068067967990%17,800110億5104万-0.5%-0.61
12/17818822799799-1.24%43,100110億5104万-0.5%-0.61
12/168098097998090%8,900111億8935万+0.87%-0.62
12/13809837807809+1.76%105,000111億8935万+0.87%-0.62
12/12810810795795-0.63%14,100109億9571万-0.75%-0.61
12/11804804790800+0.38%28,800110億6487万+0.13%-0.61
12/10810813796797-1.48%63,900110億2337万0%-0.61
12/09838838809809-2.41%77,500111億8935万+1.63%-0.62
12/06830837824829+1.72%22,400114億6597万+4.41%-0.64
12/05825827815815-0.73%64,700112億7233万+2.9%-0.63
12/04837840800821-1.91%100,700113億5532万+3.92%-0.63
12/03868869832837-3.13%63,000115億7662万+6.08%-0.64
12/02826864819864+5.88%52,600119億5006万+9.78%-0.66
11/29796825794816+3.29%50,600112億8617万+4.08%-0.63
11/28782792782790+1.54%32,200109億2656万+0.89%-0.61
11/277937937787780%37,400107億6058万-0.77%-0.6
11/26792793778778-1.52%53,000107億6058万-0.77%-0.6
11/25821821790790-2.71%42,000109億2656万+0.64%-0.61
11/22789815789812+3.05%17,600112億3084万+3.31%-0.62
11/21790790780788-0.25%6,600108億9889万+0.38%-0.61
11/20795802787790+0.13%16,800109億2656万+0.51%-0.61
11/19794799789789+0.38%28,600109億1273万+0.25%-0.61
11/18776793776786+1.55%21,600108億7123万-0.13%-0.6
11/15788794774774-2.15%61,300107億526万-1.65%-0.59
11/14807839791791-0.75%82,300109億4039万+0.38%-0.61
11/137928027907970%18,200110億2337万+1.14%-0.61
11/12812826797797-1.6%85,500110億2337万+1.14%-0.61
11/11781822781810+5.33%45,900112億318万+2.79%-0.62
11/08756769755769+2.95%30,700106億3610万-2.29%-0.59
11/07747757746747-0.53%36,300103億3182万-5.08%-0.57
11/06760762751751-1.57%32,300103億8714万-4.82%-0.58
11/05769772761763-1.17%34,900105億5312万-3.42%-0.59
11/01774784769772-1.03%21,300106億7760万-2.4%-0.59
10/31772784772780+1.56%17,200107億8825万-1.52%-0.6