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
03/31229235215215-3.59%24,70025億9761万-10.04%-0.62
03/30225227221223-3.88%10,50026億9426万-8.23%-0.64
03/27226234226232+5.45%16,50028億300万-6.07%-0.67
03/26224234220220-11.29%66,70026億5802万-12%-0.64
03/25231248230248+12.73%48,70029億9631万-2.36%-0.72
03/24205222205220+8.91%43,20026億5802万-14.4%-0.64
03/23197208195202-5.16%37,30024億4054万-23.19%-0.58
03/19225232213213-5.33%37,90025億7344万-21.4%-0.62
03/18219231212225+4.17%48,90027億1843万-19.06%-0.65
03/17193217186216+10.77%103,70026億969万-24.21%-0.62
03/16209214195195-0.51%67,40023億5597万-32.99%-0.56
03/13205212194196-13.27%126,60023億6805万-34.45%-0.57
03/12235240225226-3.83%130,90027億3051万-26.38%-0.65
03/11241250235235+0.86%121,20028億3925万-25.16%-0.68
03/10223236207233-0.85%87,30028億1508万-27.19%-0.67
03/09240240221235-7.11%114,60028億3925万-27.91%-0.68
03/06263263249253-4.53%103,20030億5672万-23.8%-0.73
03/05275275265265-2.93%33,10032億170万-21.6%-0.77
03/04270275266273-2.85%64,00032億9836万-20.41%-0.79
03/03276296269281-0.35%84,30033億9501万-19.25%-0.81
03/02259290256282+12.35%110,10034億710万-20.34%-0.81
02/28260269247251-6.34%128,50030億3256万-30.08%-0.73
02/27285285260268-4.63%176,60032億3795万-26.78%-0.77
02/26284302275281-3.44%106,50033億9501万-24.46%-0.81
02/25282292278291-7.32%214,00035億1583万-23.02%-0.84
02/21315317310314-0.95%28,30037億9372万-18.02%-0.91
02/20321324315317-0.63%24,70038億2996万-18.3%-0.92
02/19316321309319+1.27%50,90038億5413万-18.62%-0.92
02/18316317308315+1.61%97,30038億580万-20.45%-0.91
02/17325341309310-20.31%440,40037億4539万-22.31%-0.9
02/14391392383389-1.02%36,90046億9986万-3.47%-1.12
02/13395400392393-1.01%11,90047億4819万-2.24%-1.14
02/12390405388397+3.93%63,40047億9652万-1.24%-1.15
02/10387387380382-1.04%20,10046億1529万-4.98%-1.1
02/07392394384386-2.28%39,10046億6362万-4.22%-1.12
02/06394400390395+1.28%30,20047億7235万-1.99%-1.14
02/053963963873900%56,70047億1194万-3.23%-1.13
02/04382395380390+2.09%40,40047億1194万-3.47%-1.13
02/03372390372382-2.05%76,10046億1529万-5.45%-1.1
01/31379392379390+2.63%45,40047億1194万-3.47%-1.13
01/30395400379380-4.76%85,50045億9112万-5.94%-1.1
01/294044053943990%47,20048億2068万-1.24%-1.15
01/28398401389399-0.25%101,30048億2068万-1.24%-1.15
01/27410414396400-4.31%132,50048億3276万-0.99%-1.16
01/244184274164180%61,80050億5024万+3.47%-1.21
01/23422422413418-1.42%52,90050億5024万+3.72%-1.21
01/22429430419424-0.47%112,60051億2273万+5.47%-1.23
01/21435450420426+0.71%607,50051億4689万+6.23%-1.23
01/204204234164230%70,10051億1065万+6.02%-1.22
01/17429431414423-0.24%83,00051億1065万+6.02%-1.22
01/16436440420424-1.62%286,50051億2273万+6.8%-1.23
01/15405433403431+6.42%252,70052億730万+8.56%-1.25
01/14410412401405-0.98%60,90048億9317万+2.27%-1.17
01/10397409393409+3.54%105,40049億4150万+3.28%-1.18
01/09388398388395+3.4%77,00047億7235万-0.5%-1.14
01/08390396378382-2.55%87,60046億1529万-4.26%-1.1
01/07389392387392+1.03%24,30047億3611万-1.75%-1.13
01/06394395387388-2.51%47,40046億8778万-2.76%-1.12
2019
12/30402402391398-1.24%55,60048億860万-0.25%-1.15
12/27399404393403+2.28%49,40048億6901万+1%-1.16
12/26398403392394-2.23%103,80047億6027万-1.01%-1.14
12/25386409386403+4.4%223,70048億6901万+1.51%-1.16
12/24384390383386-0.52%63,90046億6362万-2.77%-1.12
12/233893913823880%90,70046億8778万-2.27%-1.12
12/20392394388388-0.77%21,60046億8778万-2.27%-1.12
12/19392394391391-1.01%39,70047億2403万-1.51%-1.13
12/18399399395395-0.75%47,10047億7235万-0.25%-1.14
12/17391400388398+2.58%93,70048億860万0%-1.15
12/16398398388388-1.77%46,60046億8778万-2.76%-1.12
12/13395398393395+0.77%63,40047億7235万-1%-1.14
12/12397400392392-2.49%65,40047億3611万-2.24%-1.13
12/11402403395402+2.03%73,40048億5693万0%-1.16
12/10394403388394-1.25%91,30047億6027万-1.99%-1.14
12/09399402393399+0.5%57,00048億2068万-1.24%-1.15
12/06402413396397-1.49%99,70047億9652万-1.98%-1.15
12/05406418402403-0.25%94,80048億6901万-0.74%-1.16
12/04419419401404-4.49%160,70048億8109万-0.49%-1.17
12/03422428416423-1.4%142,80051億1065万+3.93%-1.22
12/02426432423429-0.92%208,10051億8314万+5.41%-1.24
11/29420434410433+9.34%759,90052億3147万+6.39%-1.25
11/28401403391396-0.25%68,70047億8444万-2.7%-1.14
11/27384398380397+3.39%88,80047億9652万-2.93%-1.15
11/263903903803840%39,40046億3945万-6.57%-1.11
11/25381394381384+0.79%37,40046億3945万-6.57%-1.11
11/22384387377381-0.52%37,70046億321万-7.3%-1.1
11/21391391381383-2.05%27,30046億2737万-6.59%-1.11
11/20395395386391+1.03%40,50047億2403万-4.4%-1.13
11/193893943853870%41,80046億7570万-4.91%-1.12
11/18384392380387+0.26%49,10046億7570万-4.68%-1.12
11/15379396378386+0.52%98,70046億6362万-4.93%-1.12
11/14399404381384-9.22%217,50046億3945万-5.19%-1.11
11/13423427415423+0.48%95,30051億1065万+4.7%-1.22
11/12410426408421+2.18%109,00050億8648万+4.99%-1.22
11/11424424408412-3.74%122,60049億7775万+4.04%-1.19
11/08424434423428+1.66%82,00051億7106万+8.91%-1.24
11/07407425405421+1.69%85,00050億8648万+8.23%-1.22
11/06423424410414-3.04%92,70050億191万+7.53%-1.2
11/05445447427427-1.61%157,20051億5897万+12.07%-1.23
11/01420436414434+3.09%122,90052億4355万+15.12%-1.25
10/31414422413421+2.68%111,00050億8648万+12.87%-1.22