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
03/31352353334334-5.65%7,107,7001216億9764万-7.99%-0.18
03/30346357339354-3.28%8,718,3001289億8493万-3.54%-0.2
03/27363370347366+4.27%6,822,1001333億5730万-1.35%-0.2
03/26377380350351-10.23%8,214,6001278億9183万-6.4%-0.19
03/25378392365391+9.52%8,835,7001424億6640万+2.89%-0.22
03/24348357337357+5%8,189,2001300億7802万-6.79%-0.2
03/23339349331340-0.58%11,454,3001238億8383万-12.37%-0.19
03/19354356334342+1.18%11,625,7001246億1255万-13.2%-0.19
03/18331354326338+4.64%11,275,1001231億5510万-15.71%-0.19
03/17293331288323+5.9%14,077,8001176億8963万-20.64%-0.18
03/16315323300305+1.67%7,245,4001111億3108万-26.51%-0.17
03/13285311283300-4.76%11,018,3001093億926万-29.08%-0.17
03/12324333312315-6.25%13,718,5001147億7472万-26.91%-0.17
03/11345353335336-1.75%10,893,7001224億2637万-23.29%-0.19
03/10324351312342+3.32%11,076,5001246億1255万-22.97%-0.19
03/09351356329331-10.3%9,824,1001206億455万-26.61%-0.18
03/06387388367369-7.29%10,126,1001344億5039万-19.43%-0.2
03/05398402391398+0.25%6,903,1001450億1695万-14.04%-0.22
03/04390402389397-0.25%7,655,7001446億5259万-15.17%-0.22
03/03415416396398-1.24%8,344,6001450億1695万-15.86%-0.22
03/02395416391403+0.5%10,677,3001468億3877万-15.87%-0.22
02/28401413397401-3.84%11,110,6001461億1004万-17.32%-0.22
02/27421425416417-2.8%6,763,2001519億3987万-15.07%-0.23
02/26422431415429+0.47%8,282,7001563億1224万-13.86%-0.24
02/25426435424427-4.69%9,832,8001555億8351万-15.28%-0.24
02/21452456448448-1.54%7,220,3001632億3516万-12.33%-0.25
02/20464469455455-1.09%5,554,1001657億8571万-11.65%-0.25
02/19472473460460-3.16%6,152,7001676億753万-11.54%-0.25
02/18469476467475+0.21%5,544,1001730億7299万-9.52%-0.26
02/17476477470474-1.46%4,374,2001727億863万-10.4%-0.26
02/14489489480481-2.43%6,270,9001752億5918万-9.76%-0.27
02/13499500493493-1.2%5,648,4001796億3155万-8.19%-0.27
02/12506508496499-1.58%5,171,9001818億1774万-7.76%-0.28
02/10493509491507+0.6%6,009,5001847億3265万-6.8%-0.28
02/07508511499504-1.95%6,008,2001836億3956万-7.86%-0.28
02/06507514501514+3.01%6,622,2001872億8320万-6.72%-0.28
02/05505506497499+0.4%5,239,3001818億1774万-9.76%-0.28
02/04491498490497+1.22%4,717,3001810億8901万-10.61%-0.27
02/03490499485491-3.16%8,174,4001789億282万-12.32%-0.27
01/31502514502507+1.4%6,459,6001847億3265万-9.95%-0.28
01/30509511494500-1.96%8,488,2001821億8210万-11.82%-0.28
01/29514518506510-0.2%5,578,3001858億2574万-10.68%-0.28
01/28520520509511-2.85%6,289,8001861億9011万-11.13%-0.28
01/27533533522526-3.66%6,012,6001916億5557万-9.15%-0.29
01/24550552545546-0.36%3,386,8001989億4285万-6.35%-0.3
01/23565566547548-3.52%8,995,8001996億7158万-6.64%-0.3
01/22570571563568-2.07%5,458,4002069億5887万-3.73%-0.31
01/21587589577580-1.53%3,745,8002113億3124万-2.03%-0.32
01/20583597583589+0.51%4,270,4002146億1051万-0.67%-0.33
01/17565586561586+3.9%5,212,6002135億1742万-1.51%-0.32
01/16571572563564-1.74%4,622,2002055億141万-5.37%-0.31
01/15579582572574-0.86%4,650,8002091億4505万-3.85%-0.32
01/14585591576579+0.7%6,532,9002109億6687万-3.02%-0.32
01/10583585575575-1.54%2,797,4002095億942万-3.52%-0.32
01/09585586578584+1.57%3,471,8002127億8869万-2.01%-0.32
01/08575579568575-1.37%5,184,7002095億942万-3.36%-0.32
01/07582589580583+0.34%2,952,2002124億2433万-1.85%-0.32
01/06574582569581-1.36%5,076,9002116億9560万-2.02%-0.32
2019
12/30586593581589-0.34%3,754,5002146億1051万-0.51%-0.33
12/27581592577591+2.25%3,311,6002153億3924万-0.17%-0.33
12/26571581571578+0.87%2,530,4002106億251万-2.03%-0.32
12/25582585571573-1.88%3,805,2002087億8069万-2.72%-0.32
12/24588590583584-0.34%2,204,5002127億8869万-0.68%-0.32
12/23593593584586-1.35%3,221,9002135億1742万-0.17%-0.32
12/20603606594594-2.14%5,420,8002164億3234万+1.37%-0.33
12/196106146036070%2,711,2002211億6907万+3.94%-0.34
12/18620622606607-1.62%4,028,3002211億6907万+4.12%-0.34
12/17628630612617-1.12%3,612,9002248億1271万+6.01%-0.34
12/16635636623624-2.5%3,628,7002273億6326万+7.4%-0.34
12/13628643626640+4.58%7,102,1002331億9309万+10.34%-0.35
12/12626627610612-1.92%3,378,4002229億9089万+5.88%-0.34
12/11619626615624+0.48%3,888,4002273億6326万+8.15%-0.34
12/10624628618621-0.96%4,409,8002262億7017万+7.63%-0.34
12/09617638613627+3.13%8,481,6002284億5635万+8.85%-0.35
12/06597613596608+3.23%9,164,7002215億3343万+5.92%-0.34
12/05575589574589+4.25%7,154,2002146億1051万+2.79%-0.33
12/04559568552565+0.18%4,151,3002058億6577万-1.4%-0.31
12/03564570560564-0.88%4,237,1002055億141万-1.74%-0.31
12/02556570555569+1.79%3,517,6002073億2323万-1.04%-0.31
11/29560565558559-0.71%3,146,4002036億7959万-2.95%-0.31
11/28559569559563+0.18%3,540,7002051億3705万-2.43%-0.31
11/27562568560562+0.9%4,016,9002047億7268万-2.6%-0.31
11/26571573553557-1.76%29,098,9002029億5086万-3.63%-0.31
11/25566570563567+1.61%4,096,0002065億9450万-1.9%-0.31
11/22556569555558+1.27%4,943,6002033億1522万-3.46%-0.31
11/21544551538551+0.36%4,618,8002007億6467万-4.67%-0.3
11/20549553545549-0.36%3,655,7002000億3595万-5.18%-0.3
11/19559560550551-1.08%3,281,5002007億6467万-5%-0.3
11/18563565555557-1.07%3,672,9002029億5086万-3.97%-0.31
11/15564573561563-0.35%3,386,3002051億3705万-2.93%-0.31
11/14583583565565-2.92%5,368,3002058億6577万-2.59%-0.31
11/13588588577582-2.18%5,133,9002120億5997万+0.34%-0.32
11/12592596587595+0.51%3,677,7002167億9670万+2.76%-0.33
11/11602602587592-1.33%3,929,6002157億361万+2.25%-0.33
11/08586600582600+2.92%7,463,2002186億1852万+3.63%-0.33
11/07601608583583-5.51%8,589,8002124億2433万+0.87%-0.32
11/06604617596617+3.35%5,006,5002248億1271万+6.75%-0.34
11/05599609595597+2.75%5,244,6002175億2543万+3.65%-0.33
11/01574581564581-1.19%3,831,5002116億9560万+0.87%-0.32
10/31582589575588+1.55%3,605,1002142億4615万+2.08%-0.32