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
03/31264273259268+1.13%334,100154億8435万+9.84%-0.41
03/30259266252265-1.49%178,500153億1101万+8.61%-0.4
03/27269269256269+2.67%213,000155億4212万+9.8%-0.41
03/26263264254262-0.76%201,100151億3768万+6.5%-0.4
03/25246265243264+10.46%326,800152億5324万+6.88%-0.4
03/24238242231239+1.27%167,400138億880万-3.63%-0.37
03/23229238219236+3.06%345,300136億3547万-5.6%-0.36
03/19220229220229+4.57%211,400132億3103万-8.76%-0.35
03/18214225214219+2.82%231,900126億5325万-13.44%-0.33
03/17186215186213+7.04%273,000123億659万-16.8%-0.33
03/16202207194199+4.19%220,200114億9770万-23.17%-0.3
03/13185198185191-6.37%371,100110億3548万-27.1%-0.29
03/12212213201204-7.27%297,700117億8659万-23.31%-0.31
03/112222262182200%217,500127億1103万-18.22%-0.34
03/10206223201220-0.9%296,800127億1103万-19.12%-0.34
03/09230235222222-8.26%283,900128億2658万-18.98%-0.34
03/06252253242242-6.92%221,800139億8213万-12.32%-0.37
03/05255263253260+3.17%260,500150億2213万-6.14%-0.4
03/04260260252252-4.18%218,500145億5991万-9.35%-0.38
03/03278279263263-4.36%311,500151億9546万-5.73%-0.4
03/02264279263275+3%294,900158億8879万-1.79%-0.42
02/28266269260267-2.55%347,500154億2657万-4.98%-0.41
02/27275280271274-0.72%285,600158億3101万-2.84%-0.42
02/26268278267276+2.22%218,100159億4657万-2.47%-0.42
02/25270273267270-3.91%218,700155億9990万-4.59%-0.41
02/21287288280281-2.43%152,100162億3545万-1.06%-0.43
02/20288294288288+0.35%183,700166億3990万+1.41%-0.44
02/19284292283287+1.77%155,800165億8212万+1.41%-0.44
02/18289289282282-2.76%120,600162億9323万-0.35%-0.43
02/17281291279290+3.2%278,800167億5545万+2.47%-0.44
02/14276282274281+0.72%144,500162億3545万-0.71%-0.43
02/13276282276279+0.72%163,400161億1990万-1.76%-0.43
02/12282282276277-2.12%125,500160億434万-2.46%-0.42
02/10282284280283-0.35%103,600163億5101万-0.7%-0.43
02/07292293282284-3.07%185,900164億879万-0.35%-0.43
02/06288293288293+2.45%204,700169億2878万+2.81%-0.45
02/05285288285286+1.42%127,700165億2434万+0.7%-0.44
02/04274283273282+2.17%140,900162億9323万-0.7%-0.43
02/03269278269276-1.08%144,500159億4657万-2.82%-0.42
01/31270280270279+3.33%137,700161億1990万-1.76%-0.43
01/30278279270270-3.23%250,000155億9990万-4.93%-0.41
01/292812822792790%88,400161億1990万-2.11%-0.43
01/28279281275279-0.71%177,100161億1990万-2.11%-0.43
01/27285286280281-1.75%157,800162億3545万-1.75%-0.43
01/24290290286286-0.69%67,800165億2434万0%-0.44
01/23291291286288-1.03%121,000166億3990万+0.35%-0.44
01/22296297291291-1.69%145,900168億1323万+1.39%-0.44
01/21291298290296+1.37%209,600171億211万+3.14%-0.45
01/20283293283292+3.91%221,900168億7101万+1.74%-0.45
01/17281283278281+0.72%87,000162億3545万-2.43%-0.43
01/16283283279279-0.71%65,200161億1990万-3.13%-0.43
01/15282282279281-0.35%161,200162億3545万-2.43%-0.43
01/14288290281282-2.42%210,900162億9323万-2.08%-0.43
01/10293294287289-1.03%128,600166億9767万+0.35%-0.44
01/09292295289292+1.74%146,200168億7101万+1.74%-0.45
01/08292292283287-2.38%187,100165億8212万+0.35%-0.44
01/07286296286294+3.52%155,700169億8656万+2.8%-0.45
01/06282287282284-0.7%195,200164億879万-0.35%-0.43
2019
12/30285288283286+1.06%101,700165億2434万+0.7%-0.44
12/27278285277283+2.54%148,000163億5101万0%-0.43
12/26278279273276-0.36%148,900159億4657万-2.47%-0.42
12/25283283275277-2.12%182,800160億434万-1.77%-0.42
12/24286286281283-1.74%122,900163億5101万+0.35%-0.43
12/23288289286288+1.41%150,800166億3990万+2.49%-0.44
12/202812862792840%166,500164億879万+1.07%-0.43
12/19288288281284-2.07%144,300164億879万+1.07%-0.43
12/18291292287290-0.68%87,100167億5545万+3.2%-0.44
12/17291293287292+0.69%138,700168億7101万+3.55%-0.45
12/16292297290290-1.36%251,600167億5545万+2.11%-0.44
12/13300300292294-0.68%301,200169億8656万+3.16%-0.45
12/12302302295296-1.66%193,100171億211万+3.14%-0.45
12/11300303297301+0.33%174,400173億9100万+4.51%-0.46
12/10303303297300-0.66%184,200173億3322万+3.81%-0.46
12/09304306299302+2.03%383,800174億4878万+4.14%-0.46
12/06284298281296+5.71%490,600171億211万+2.07%-0.45
12/05279283278280+1.08%171,800161億7768万-3.45%-0.43
12/042752782712770%141,700160億434万-5.14%-0.42
12/03270278268277+1.84%203,900160億434万-5.46%-0.42
12/02271273270272+1.12%158,300157億1546万-7.48%-0.42
11/29267271266269+0.75%139,500155億4212万-9.12%-0.41
11/28270270266267-0.74%108,500154億2657万-10.4%-0.41
11/27269271267269+0.37%103,000155億4212万-10.33%-0.41
11/26274274266268-0.37%156,900154億8435万-10.96%-0.41
11/25272272267269+0.75%105,500155億4212万-11.22%-0.41
11/22262267261267+1.91%163,600154億2657万-12.17%-0.41
11/21267269259262-1.87%150,600151億3768万-14.38%-0.4
11/20273273266267-2.2%131,200154億2657万-13.31%-0.41
11/19277277269273-2.15%205,100157億7323万-11.65%-0.42
11/18285286277279-1.76%190,300161億1990万-10.29%-0.43
11/15274284274284+4.03%423,100164億879万-8.97%-0.43
11/14328328268273-17.27%650,500157億7323万-12.5%-0.42
11/13332335330330-0.6%146,900190億6655万+5.77%-0.5
11/12329333328332+0.91%111,700191億8210万+7.1%-0.51
11/11333338329329-1.5%191,200190億877万+6.82%-0.5
11/08330336330334+1.83%205,800192億9766万+9.15%-0.51
11/07320329319328+2.5%191,600189億5099万+7.89%-0.5
11/06315323312320+1.91%219,100184億8877万+6.31%-0.49
11/05308314308314+2.28%160,000181億4211万+5.02%-0.48
11/01311311306307-1.92%95,300177億3767万+3.02%-0.47
10/31308314308313+0.32%133,300180億8433万+5.39%-0.48