株価チャート

2019/10/11~2020/03/12

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
03/12294302271272-13.1%37,00022億5760万-33%818.650.52
03/11327335311313-5.72%15,50025億9790万-24.58%942.050.6
03/10318332306332+3.75%76,70027億5560万-21.33%999.230.63
03/09346346320320-7.51%66,10026億5600万-25.23%963.120.61
03/06370370346346-5.72%15,90028億7180万-20.46%1041.370.66
03/05380380364367-0.54%8,80030億4610万-16.78%1104.570.7
03/04364376364369-2.89%10,50030億6270万-17.45%1110.590.71
03/03397397357380+1.88%29,00031億5400万-15.93%1143.70.73
03/02391391366373+8.43%39,30030億9590万-18.38%1122.630.71
02/28381384337344-14%122,20028億5520万-25.7%1035.350.66
02/27405407381400-1.23%46,50033億2000万-14.89%1203.890.76
02/26400412392405-0.25%54,80033億6150万-14.74%1218.940.77
02/25401414397406-4.47%59,20033億6980万-15.42%1221.950.78
02/21417427417425+1.92%24,30035億2750万-12.37%1279.140.81
02/20432436417417-2.57%31,90034億6110万-14.72%1255.060.8
02/19421432421428+1.42%32,70035億5240万-13.36%1288.170.82
02/18442448422422-3.87%30,50035億260万-15.09%1270.110.81
02/17424448424439+1.62%43,30036億4370万-12.38%1321.270.84
02/14475477425432-10.74%110,00035億8560万-14.12%1300.210.83
02/13491493480484-1.43%26,40040億1720万-4.35%1456.710.92
02/12488497486491+0.82%14,30040億7530万-3.16%1477.780.94
02/10493507487487-1.02%17,30040億4210万-4.13%1465.740.93
02/07503506492492-2.77%16,20040億8360万-3.34%1480.790.94
02/06510513496506+0.2%22,80041億9980万-0.98%1522.930.97
02/05498512498505+2.02%19,60041億9150万-1.17%1519.920.96
02/04480512476495+2.06%30,30041億850万-3.32%1489.820.95
02/03477491473485-1.62%30,10040億2550万-5.46%1459.720.93
01/31483498480493+1.86%22,60040億9190万-4.27%1483.80.94
01/30500507472484-3.39%64,80040億1720万-6.56%1456.710.92
01/29508509500501-1.38%16,00041億5830万-3.65%1507.880.96
01/28495515495508+1.6%12,30042億1640万-2.5%1528.950.97
01/27486520485500-0.79%51,50041億5000万-4.21%1504.870.96
01/24510511500504-1.18%39,00041億8320万-3.63%1516.910.96
01/23522525504510-2.3%46,30042億3300万-2.86%1534.970.97
01/22526531522522-0.76%21,00043億3260万-0.95%1571.081
01/21537537526526-2.05%32,50043億6580万-0.75%1583.121
01/20540547522537-0.56%80,10044億5710万+0.56%1616.231.03
01/17528547527540+2.27%104,20044億8200万+0.37%1625.261.03
01/16531531525528-0.19%23,30043億8240万-2.4%1589.141.01
01/15515531515529+3.52%75,00043億9070万-2.58%1592.151.01
01/14508521508511+0.59%41,20042億4130万-6.41%1537.980.98
01/10503509502508+1.2%33,40042億1640万-7.13%1528.950.97
01/09507510500502+0.6%35,10041億6660万-8.23%1510.890.96
01/08517517493499-3.67%97,60041億4170万-9.11%1501.860.95
01/07507524500518+2.17%73,10042億9940万-5.82%1559.040.99
01/06511518507507-2.87%37,10045億1230万-7.31%1571.391
2019
12/30518527510522-0.19%40,10046億4580万-4.22%33.270.98
12/275165275155230%63,90046億5470万-3.51%33.330.98
12/26521540521523-0.19%125,20046億5470万-3.15%33.330.98
12/25531542522524-1.32%82,00046億6360万-2.6%33.40.98
12/245275465235310%80,30047億2590万-0.75%33.841
12/23551562530531-6.51%142,30047億2590万-0.19%33.841
12/20529580529568+7.58%183,40050億5520万+7.37%36.21.06
12/19533539528528+0.96%58,40046億9920万+0.96%33.650.99
12/18535536516523-2.97%95,80046億5470万+0.77%33.330.98
12/17531546531539+2.86%76,70047億9710万+4.66%34.351.01
12/16552554523524-5.92%141,90046億6360万+2.54%33.40.98
12/13555567551557-0.54%97,80049億5730万+9.86%35.51.04
12/12581590547560-6.67%285,70049億8400万+11.78%35.691.05
12/11615617592600-3.23%155,00053億4000万+20.97%38.241.12
12/10623635620620-1.12%135,50055億1800万+26.79%39.521.16
12/09653663623627+0.64%426,90055億8030万+30.08%39.961.18
12/06565635565623+9.68%698,90055億4470万+31.43%39.711.17
12/05634646566568-8.97%824,40050億5520万+21.63%36.21.06
12/04516624515624+19.08%1,607,00055億5360万+34.77%39.771.17
12/03516525508524+0.77%107,20046億6360万+14.66%33.40.98
12/02521528516520-1.89%187,60046億2800万+14.04%33.140.97
11/29519537512530+0.95%606,30047億1700万+16.74%33.780.99
11/28504529482525+16.15%1,839,60046億7250万+16.15%33.460.98
11/27461464451452-2.16%126,20040億2280万+0.44%28.810.85
11/26467481453462+2.44%451,30041億1180万+1.99%29.450.87
11/25465467450451-2.38%141,30040億1390万-1.31%28.740.85
11/22473476461462-1.91%168,90041億1180万+0.87%29.450.87
11/21468472461471+2.39%228,60041億9190万+2.39%30.020.88
11/20459469444460+1.77%379,90040億9400万-0.22%29.320.86
11/19447458432452+0.22%346,80040億2280万-1.74%28.810.85
11/18428453420451+5.13%270,10040億1390万-1.74%28.740.85
11/15420429418429+1.9%66,70038億1810万-6.94%27.340.8
11/14429429416421-0.47%86,80037億4690万-8.87%26.830.79
11/13445445420423-3.42%124,00037億6470万-8.84%26.960.79
11/12434445430438+2.58%90,70038億9820万-5.81%27.920.82
11/11418436418427+2.4%129,50038億30万-7.97%27.210.8
11/08416430411417+0.48%133,30037億1130万-9.94%26.580.78
11/07430435415415-3.26%151,20036億9350万-10.17%26.450.78
11/06442450420429-3.81%254,30038億1810万-7.34%27.340.8
11/05430466414446+4.21%416,30039億6940万-3.88%28.430.84
11/01454459428428-2.95%273,90038億920万-7.36%27.280.8
10/31468474441441-7.16%302,50039億2490万-4.34%28.110.83
10/30471483456475-0.84%285,70042億2750万+3.26%30.270.89
10/29491522470479-1.84%794,00042億6310万+5.04%30.530.9
10/28473498453488+1.67%522,20043億4320万+7.96%31.10.91
10/25482503477480+2.13%273,00042億7200万+7.38%30.590.9
10/24494497470470-5.05%284,80041億8300万+6.09%29.960.88
10/23524530488495-5.53%331,90044億550万+13.01%31.550.93
10/21548558515524-5.42%598,60046億6360万+21.02%33.40.98
10/18488554483554+14.7%849,50049億3060万+29.74%35.311.04
10/17500517481483-3.78%408,80042億9870万+15.27%30.780.91
10/16490536466502+2.87%888,80044億6780万+21.26%31.990.94
10/15502524458488+9.42%1,214,20043億4320万+19.32%31.10.91
10/11450466424446+5.44%736,00039億6940万+10.12%28.430.84