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
03/31918918870879-4.35%113,600607億1149万+3.41%-0.81
03/30937937873919-3.77%203,000634億7424万+7.74%-0.84
03/27898955898955+12.75%232,300659億6072万+11.96%-0.88
03/26843857820847+0.47%143,400585億129万-0.7%-0.78
03/25832846799843+5.11%162,900582億2501万-1.63%-0.77
03/24767806765802+4.7%158,600553億9319万-6.96%-0.74
03/23715771712766+11.01%308,400529億671万-11.95%-0.7
03/19747757685690-5.74%350,400476億5748万-21.59%-0.63
03/18771792729732-4.19%230,500505億5837万-17.94%-0.67
03/17702775679764+5.38%323,900527億6858万-15.39%-0.7
03/16743756719725-0.96%295,500500億7489万-20.59%-0.67
03/13750772723732-9.29%383,600505億5837万-20.86%-0.67
03/12820823793807-3.35%323,000557億3853万-13.69%-0.74
03/11835856833835-2.91%340,100576億7246万-11.26%-0.77
03/10874891824860-1.26%450,300593億9918万-9.19%-0.79
03/09899912867871-4.7%370,800601億5894万-8.6%-0.8
03/06915930905914-1.72%278,200631億2890万-4.79%-0.84
03/05917948917930+3.1%187,400642億3400万-3.73%-0.85
03/04903920887902-1.74%263,300623億7万-7.11%-0.83
03/03911934906918+1.1%355,600634億517万-6.04%-0.84
03/02908934903908-1.63%378,100627億1449万-7.72%-0.83
02/28925934914923+2.1%402,500637億5052万-6.86%-0.85
02/27913915903904-1.95%214,300624億3821万-9.33%-0.83
02/26900926898922+1.54%174,600636億8145万-8.08%-0.85
02/25915921908908-3.92%173,400627億1449万-9.92%-0.83
02/21933951933945+1.29%91,600652億7003万-6.71%-0.87
02/20943947932933-0.85%96,400644億4121万-8.17%-0.86
02/19932950932941-0.53%81,600649億9376万-7.75%-0.86
02/18974974945946-3.57%79,300653億3910万-7.62%-0.87
02/17990990977981-1.7%59,300677億5651万-4.48%-0.9
02/149961,003992998-0.2%85,500689億3068万-3.01%-0.92
02/131,0051,0099961,000-0.2%62,900690億6882万-2.91%-0.92
02/121,0191,0199971,002-0.79%86,500692億695万-2.81%-0.92
02/101,0031,0149971,010-1.17%69,100697億5951万-2.23%-0.93
02/071,0171,0281,0081,022+0.59%62,700705億8833万-1.16%-0.94
02/069941,0219931,016+3.89%100,000701億7392万-1.93%-0.93
02/05961983958978+1.14%82,900675億4930万-5.69%-0.9
02/04982986962967-0.1%108,700667億8955万-7.02%-0.89
02/03983993964968-5.84%219,800668億5861万-7.19%-0.89
01/311,0321,0891,0261,028-0.58%188,100710億274万-1.72%-0.94
01/301,0611,0671,0311,034-2.54%85,200714億1716万-1.15%-0.95
01/291,0591,0641,0471,061+0.28%74,800732億8202万+1.34%-0.97
01/281,0421,0601,0311,058+0.47%102,800730億7481万+1.15%-0.97
01/271,0631,0631,0421,053-3.66%159,900727億2946万+0.57%-0.97
01/241,1021,1081,0891,093+0.18%281,600754億9222万+4.39%-1
01/231,0711,1231,0711,091+2.25%330,700753億5408万+4.3%-1
01/221,0531,0751,0531,067+1.04%78,400736億9643万+2.2%-0.98
01/211,0561,0691,0511,056+0.28%68,600729億3667万+1.25%-0.97
01/201,0311,0571,0311,053+2.63%105,200727億2946万+0.96%-0.97
01/171,0181,0311,0181,026+0.79%54,300708億6461万-1.63%-0.94
01/161,0391,0391,0171,018-2.02%73,500703億1206万-2.49%-0.93
01/151,0341,0421,0311,039+0.97%79,800717億6250万-0.48%-0.95
01/141,0351,0411,0241,029-0.58%75,100710億7181万-1.44%-0.94
01/101,0351,0411,0301,035+0.88%50,000714億8623万-0.86%-0.95
01/091,0201,0361,0201,026+1.08%108,600708億6461万-1.72%-0.94
01/081,0201,0229991,015-2.12%104,500701億485万-2.68%-0.93
01/071,0341,0531,0321,037+0.29%154,100716億2436万-0.58%-0.95
01/061,0151,0371,0151,034-1.05%104,500714億1716万-0.86%-0.95
2019
12/301,0581,0581,0451,045-1.69%50,100721億7691万+0.29%-0.96
12/271,0651,0651,0591,063+0.57%46,300734億2015万+2.02%-0.98
12/261,0441,0571,0411,057+1.34%48,900730億574万+1.63%-0.97
12/251,0481,0481,0311,043+0.48%41,900720億3878万+0.48%-0.96
12/241,0401,0471,0341,038-0.29%24,500716億9343万+0.1%-0.95
12/231,0521,0531,0361,041-0.48%55,600719億64万+0.39%-0.96
12/201,0581,0581,0431,046-0.57%102,200722億4598万+0.87%-0.96
12/191,0451,0541,0441,052+0.77%43,200726億6040万+1.45%-0.97
12/181,0611,0621,0341,044-2.43%78,300721億785万+0.68%-0.96
12/171,0601,0701,0511,070+1.23%123,200739億363万+3.08%-0.98
12/161,0701,0711,0541,057-0.75%113,400730億574万+1.73%-0.97
12/131,0541,0751,0541,065+2.31%187,600735億5829万+2.31%-0.98
12/121,0481,0531,0411,041-0.67%82,800719億64万-0.19%-0.96
12/111,0651,0651,0391,048-1.23%112,400723億8412万+0.19%-0.96
12/101,0571,0701,0551,061+0.86%115,400732億8202万+1.24%-0.97
12/091,0551,0611,0461,052+0.96%80,800726億6040万+0.29%-0.97
12/061,0281,0431,0261,042+1.46%78,100719億6971万-0.67%-0.96
12/051,0261,0351,0241,0270%105,500709億3368万-2.1%-0.94
12/041,0201,0311,0141,027-0.29%102,800709億3368万-2%-0.94
12/031,0231,0321,0181,030-0.39%142,500711億4088万-1.62%-0.95
12/021,0341,0391,0261,034+1.87%151,700714億1716万-0.96%-0.95
11/291,0151,0221,0081,0150%120,500701億485万-2.5%-0.93
11/281,0231,0231,0081,015-0.29%80,700701億485万-2.31%-0.93
11/271,0121,0231,0121,018-0.39%74,100703億1206万-1.83%-0.93
11/261,0391,0421,0171,022-0.87%107,300705億8833万-1.26%-0.94
11/251,0291,0401,0281,031+1.48%93,200712億995万-0.1%-0.95
11/221,0131,0231,0121,016+0.49%69,100701億7392万-1.17%-0.93
11/211,0141,0189921,011-0.88%112,300698億2857万-1.46%-0.93
11/201,0231,0301,0111,020-1.07%84,600704億5019万-0.39%-0.94
11/191,0351,0401,0221,031-0.77%124,000712億995万+1.08%-0.95
11/181,0571,0571,0361,039-2.07%124,100717億6250万+2.26%-0.95
11/151,0531,0671,0491,061+0.76%181,600732億8202万+4.95%-0.97
11/141,0661,0671,0491,053-1.77%155,000727億2946万+4.78%-0.97
11/131,0851,0931,0681,072-1.65%165,500740億4177万+7.31%-0.98
11/121,0941,0951,0751,090-0.73%178,200752億8501万+9.88%-1
11/111,1231,1241,0981,098-2.23%148,100758億3756万+11.7%-1.01
11/081,1161,1361,1151,123+1.26%231,500775億6428万+15.06%-1.03
11/071,0971,1141,0871,109+1.09%119,800765億9732万+14.68%-1.02
11/061,0801,1001,0791,097+0.64%127,600757億6849万+14.51%-1.01
11/051,0601,0921,0551,090+4.21%210,100752億8501万+14.86%-1
11/011,0561,0561,0141,046-0.95%201,700722億4598万+11.04%-0.96
10/311,0001,0979651,056+5.92%321,500729億3667万+12.7%-0.97