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
03/31164165155155-5.49%117,70057億7947万+0.65%12.560.42
03/30162164157164-0.61%113,60061億1505万+5.13%13.290.45
03/27164165156165+3.77%151,70061億5233万+5.1%13.370.45
03/26155159150159+0.63%113,30059億2861万0%12.890.44
03/25153159149158+8.22%177,20058億9133万-1.25%12.810.43
03/24142147141146+4.29%94,20054億4388万-9.88%11.830.4
03/23139141133140+3.7%112,80052億2016万-14.63%11.350.38
03/191401411311350%133,60050億3373万-19.16%10.940.37
03/181371431351350%117,20050億3373万-20.59%10.940.37
03/17128137125135+3.05%208,90050億3373万-21.97%10.940.37
03/16129135128131+5.65%147,60048億8458万-25.57%10.620.36
03/13122130119124-8.15%344,00046億2357万-30.73%10.050.34
03/12138142133135-4.26%175,20050億3373万-26.23%10.940.37
03/11147149141141-3.42%89,30052億5745万-24.19%11.430.39
03/10139147130146+0.69%257,50054億4388万-22.75%11.830.4
03/09152155143145-8.81%225,10054億660万-24.08%11.750.4
03/06163164159159-5.36%168,20059億2861万-17.62%12.890.44
03/05169171167168+1.82%69,80062億6420万-13.85%13.620.46
03/04165168162165-1.2%70,20061億5233万-15.82%13.370.45
03/03177184167167-3.47%167,60062億2691万-15.23%13.540.46
03/02161174160173+7.45%118,30064億5063万-12.63%14.020.47
02/28170173155161-10.06%264,70060億319万-19.5%13.050.44
02/27188189178179-3.76%210,60066億7435万-11.39%14.510.49
02/26182187181186-0.53%78,50069億3536万-8.37%15.080.51
02/25185189184187-5.08%233,50069億7265万-8.33%15.160.51
02/21198199195197-0.51%85,80073億4552万-3.9%15.970.54
02/20202205198198-1.49%76,70073億8280万-3.41%16.050.54
02/19198203198201+1.52%76,20074億9466万-1.95%16.290.55
02/18199200197198-0.5%68,10073億8280万-3.88%16.050.54
02/17201202198199-2.45%112,00074億2009万-3.4%16.130.54
02/14204207202204-4.23%157,80076億652万-0.97%16.540.56
02/13208216206213+2.4%102,50079億4211万+3.4%17.260.58
02/12210212208208-0.95%31,70077億5567万+1.46%16.860.57
02/10209211208210+0.48%67,10078億3025万+2.44%17.020.57
02/07213214209209-2.34%67,40077億9296万+1.95%16.940.57
02/062162172102140%146,90079億7939万+4.39%17.350.59
02/05213216202214+0.94%255,50079億7939万+4.39%17.350.59
02/04208218205212+1.92%293,50079億482万+3.92%17.180.58
02/03197208195208+4.52%220,40077億5567万+1.96%16.860.57
01/31197201197199+1.02%66,00074億2009万-2.45%16.130.54
01/30202211197197-1.5%256,80073億4552万-3.43%15.970.54
01/29198202197200+1.52%53,50074億5738万-2.44%16.210.55
01/281942001931970%78,00073億4552万-3.9%15.970.54
01/27199200195197-1.99%108,50073億4552万-3.9%15.970.54
01/24204205199201-1.95%96,90074億9466万-2.43%16.290.55
01/23207208205205-1.44%34,20076億4381万-0.49%16.620.56
01/22208209207208-0.48%49,50077億5567万+0.48%16.860.57
01/21209210206209+0.48%43,40077億9296万+0.97%16.940.57
01/20209209207208+0.48%30,10077億5567万+0.48%16.860.57
01/17208208206207+0.49%18,90077億1838万0%16.780.57
01/16209209206206-0.96%19,80076億8110万-0.48%16.70.56
01/152092092062080%30,30077億5567万+0.48%16.860.57
01/14208209206208+0.97%28,30077億5567万+0.48%16.860.57
01/10204206204206+1.48%35,20076億8110万-0.96%16.70.56
01/09200204200203+2.01%39,30075億6924万-2.4%16.450.56
01/08202202198199-2.45%83,30074億2009万-4.33%16.130.54
01/07203204201204+0.99%41,50076億652万-2.39%16.540.56
01/06203205201202-1.46%100,20075億3195万-3.35%16.370.55
2019
12/30207207204205-0.49%26,70076億4381万-2.38%16.620.56
12/27206207205206+0.49%34,50076億8110万-1.9%16.70.56
12/26204205202205+0.49%77,50076億4381万-2.38%16.620.56
12/25206206202204-0.97%67,20076億652万-2.86%16.540.56
12/24207207204206-0.48%51,00076億8110万-2.37%16.70.56
12/23209209206207-0.48%38,50077億1838万-1.9%16.780.57
12/20209210207208+0.97%82,80077億5567万-1.89%16.860.57
12/19205209205206-0.96%95,70076億8110万-2.83%16.70.56
12/18208209205208-0.48%85,80077億5567万-1.89%16.860.57
12/17210210206209-0.95%107,50077億9296万-1.88%16.940.57
12/16209211208211+0.48%98,10078億6753万-0.94%17.10.58
12/132112122102100%103,80078億3025万-0.94%17.020.57
12/12212213209210-0.94%75,40078億3025万-0.94%17.020.57
12/112132152112120%134,50079億482万0%17.180.58
12/10213214211212-0.47%80,40079億482万0%17.180.58
12/09213213210213+0.47%90,80079億4211万+0.47%17.260.58
12/06211214211212+0.47%74,10079億482万+0.47%17.180.58
12/05211213210211+0.96%88,90078億6753万0%17.10.58
12/04210213208209-1.42%112,20077億9296万-0.48%16.940.57
12/03214215211212-0.93%86,50079億482万+0.95%17.180.58
12/022162162142140%78,10079億7939万+1.9%17.350.59
11/29210214209214+1.42%66,90079億7939万+2.39%17.350.59
11/282112122092110%54,90078億6753万+0.96%17.10.58
11/27212214210211-0.94%108,80078億6753万+0.96%17.10.58
11/26214216212213+0.47%85,60079億4211万+1.91%17.260.58
11/25211214209212+1.44%75,80079億482万+1.92%17.180.58
11/22211212209209-1.42%88,30077億9296万+0.48%16.940.57
11/21215215209212-1.4%82,00079億482万+1.92%17.180.58
11/20218218211215-1.83%158,50080億1668万+3.86%17.430.59
11/19218219213219+1.39%100,20081億6583万+6.31%17.750.6
11/18223224216216-1.37%141,10080億5397万+5.37%17.510.59
11/15222222216219+0.46%213,90081億6583万+7.35%17.750.6
11/14226229217218+3.81%560,30081億2854万+7.39%17.670.6
11/13209211207210+0.48%46,10078億3025万+3.96%17.020.57
11/12205210205209+0.48%59,40077億9296万+3.98%16.940.57
11/11207208204208+0.97%66,00077億5567万+4%16.860.57
11/08209211205206-0.48%108,40076億8110万+3%16.70.56
11/072082082052070%52,30077億1838万+3.5%16.780.57
11/06207208204207+0.49%86,10077億1838万+4.02%16.780.57
11/05202207202206+2.49%82,10076億8110万+4.04%16.70.56
11/01202202200201-0.99%36,00074億9466万+1.52%16.290.55
10/31201205200203+1%19,70075億6924万+3.05%16.450.56