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
03/31827827780796-4.78%37,600125億513万+3.24%-0.28
03/30820836794836+0.12%58,700131億3353万+7.46%-0.3
03/27813835797835+1.95%57,000131億1782万+6.51%-0.3
03/26769819731819+5.68%37,100128億6646万+3.67%-0.29
03/25780788752775+4.45%43,000121億7522万-2.76%-0.28
03/24720748703742+5.25%49,800116億5679万-7.94%-0.27
03/23643716643705+7.8%69,400110億7552万-13.71%-0.25
03/19740749650654-9.79%90,600102億7431万-21.11%-0.23
03/18695742692725+4.62%55,500113億8972万-14.1%-0.26
03/17628703620693+7.44%79,500108億8700万-19.14%-0.25
03/16651683637645+0.31%42,800101億3292万-26.12%-0.23
03/13650665620643-6.4%92,700101億150万-27.67%-0.23
03/12701715681687-5.37%56,400107億9274万-23.92%-0.25
03/11762787724726-4.22%60,200114億543万-20.66%-0.26
03/10700758681758+6.31%106,500119億815万-18.14%-0.27
03/09760760709713-8%57,000112億120万-23.82%-0.26
03/06790804758775-3.25%61,100121億7522万-18.34%-0.28
03/05812814793801-0.12%31,300125億8368万-16.39%-0.29
03/04791812787802-0.25%27,500125億9939万-17.06%-0.29
03/03834837804804-1.35%62,200126億3081万-17.54%-0.29
03/02800835797815-1.21%71,200128億362万-17.17%-0.29
02/28849856823825-6.57%67,000129億6072万-16.83%-0.3
02/27905912880883-1.78%47,100138億7190万-11.79%-0.32
02/26904904884899-2.07%50,900141億2326万-10.72%-0.32
02/25937940918918-6.52%60,000144億2175万-9.47%-0.33
02/21980995980982+0.2%14,400154億2718万-3.73%-0.35
02/20988997980980-0.51%17,200153億9576万-4.2%-0.35
02/191,0021,002984985-0.51%22,500154億7431万-4%-0.35
02/181,0051,005989990-1%21,700155億5286万-3.79%-0.35
02/171,0061,0069921,000-1.57%19,700157億996万-3.01%-0.36
02/141,0011,0199981,016+0.79%27,500159億6132万-1.74%-0.36
02/131,0191,0201,0021,008-1.18%27,400158億3564万-2.61%-0.36
02/121,0531,0531,0191,020-3.77%37,100160億2416万-1.73%-0.37
02/101,0791,0791,0591,060-2.12%24,100166億5256万+2.02%-0.38
02/071,0601,1041,0581,083+3.24%67,300170億1389万+4.13%-0.39
02/061,0141,0531,0131,049+5.01%64,200164億7975万+0.87%-0.38
02/051,0001,009994999+0.5%21,400156億9425万-4.13%-0.36
02/04992995989994+0.1%29,100156億1570万-4.88%-0.36
02/03996999991993-1.1%40,100155億9999万-5.34%-0.36
01/311,0281,0281,0041,004-2.9%31,800157億7280万-4.65%-0.36
01/301,0171,0399961,034+1.67%57,000162億4410万-2.18%-0.37
01/291,0161,0201,0061,017+0.89%21,100159億7703万-4.06%-0.36
01/281,0031,0129971,008-0.2%54,100158億3564万-5.17%-0.36
01/271,0101,0161,0011,010-0.79%45,600158億6706万-5.43%-0.36
01/241,0231,0291,0161,018-0.39%26,700159億9274万-5.04%-0.36
01/231,0371,0391,0221,022-2.01%32,100160億5558万-4.93%-0.37
01/221,0531,0531,0421,043-0.95%17,300163億8549万-3.34%-0.37
01/211,0651,0681,0501,053-1.22%15,900165億4259万-2.68%-0.38
01/201,0601,0681,0601,066+0.76%12,900167億4682万-1.75%-0.38
01/171,0581,0621,0531,058+0.19%14,500166億2114万-2.67%-0.38
01/161,0641,0741,0561,056-1.03%26,800165億8972万-3.03%-0.38
01/151,0471,0681,0381,067+1.52%32,900167億6253万-2.2%-0.38
01/141,0641,0641,0401,051-0.1%20,200165億1117万-3.75%-0.38
01/101,0731,0731,0521,052-1.5%27,400165億2688万-3.84%-0.38
01/091,0651,0681,0591,068+1.91%19,700167億7824万-2.73%-0.38
01/081,0591,0591,0381,048-1.6%36,900164億6404万-4.73%-0.38
01/071,0561,0681,0521,065+1.33%22,700167億3111万-3.45%-0.38
01/061,0611,0611,0481,051-2.69%39,600165億1117万-4.89%-0.38
2019
12/301,0891,0891,0761,080-1.37%27,100169億6676万-2.44%-0.39
12/271,0961,1021,0881,095+0.64%28,000172億241万-1.26%-0.39
12/261,0981,1081,0821,088-0.18%41,400170億9244万-1.98%-0.39
12/251,0831,1041,0821,090+0.09%24,600171億2386万-1.8%-0.39
12/241,0881,0961,0841,089-0.18%29,000171億815万-1.89%-0.39
12/231,1051,1101,0911,091-1.18%18,300171億3957万-1.71%-0.39
12/201,0961,1191,0861,104+0.36%69,300173億4380万-0.63%-0.4
12/191,1071,1121,0921,100-1.17%33,800172億8096万-1.08%-0.39
12/181,1151,1161,1031,113-0.27%22,500174億8519万+0.18%-0.4
12/171,1171,1231,1091,116+0.36%23,800175億3232万+0.36%-0.4
12/161,1081,1141,1011,112+0.36%25,400174億6948万-0.36%-0.4
12/131,1241,1291,1081,108+0.09%53,800174億664万-1.07%-0.4
12/121,1281,1281,1031,107-0.81%15,100173億9093万-1.42%-0.4
12/111,1351,1361,1161,116-2.02%17,200175億3232万-0.89%-0.4
12/101,1211,1461,1161,139+1.61%38,200178億9365万+0.89%-0.41
12/091,1221,1241,1141,121+1.08%28,100176億1087万-0.8%-0.4
12/061,1041,1171,1031,109+1.46%33,300174億2235万-1.95%-0.4
12/051,0921,1021,0921,093+0.46%24,500171億7099万-3.53%-0.39
12/041,0951,1001,0831,088-2.16%43,300170億9244万-4.23%-0.39
12/031,1361,1361,1071,112-2.46%43,500174億6948万-2.37%-0.4
12/021,1331,1441,1271,140+0.97%32,600179億936万-0.09%-0.41
11/291,1251,1301,1201,129+0.44%16,200177億3655万-1.14%-0.4
11/281,1211,1281,1131,124+0.45%15,400176億5800万-1.58%-0.4
11/271,1041,1211,1041,119+1.63%20,400175億7945万-2.1%-0.4
11/261,1391,1401,1011,101-1.78%27,000172億9667万-3.84%-0.39
11/251,1301,1331,1171,121+1.08%21,200176億1087万-2.27%-0.4
11/221,0921,1231,0921,109+1.56%19,900174億2235万-3.31%-0.4
11/211,0911,0961,0711,092+0.09%29,000171億5528万-4.96%-0.39
11/201,0951,1061,0821,091-1.18%36,500171億3957万-5.21%-0.39
11/191,1141,1141,1011,104-0.54%35,700173億4380万-4.25%-0.4
11/181,1191,1251,1021,110-0.8%33,100174億3806万-3.73%-0.4
11/151,1011,1331,1011,119+2.47%30,300175億7945万-2.95%-0.4
11/141,1091,1241,0921,092-2.5%67,600171億5528万-5.29%-0.39
11/131,0851,1441,0821,120-9.31%116,700175億9516万-2.86%-0.4
11/121,2071,2371,1961,235+3.43%39,400194億181万+7.11%-0.44
11/111,1991,2071,1901,194+0.59%36,200187億5770万+4.01%-0.43
11/081,1991,1991,1791,187+0.42%31,100186億4773万+3.49%-0.42
11/071,1841,1901,1691,182-1.09%30,100185億6918万+3.14%-0.42
11/061,1791,2021,1781,195+2.49%62,200187億7341万+4.55%-0.43
11/051,1701,1771,1521,166+1.22%48,500183億1782万+2.28%-0.42
11/011,1591,1591,1331,152-0.6%22,700180億9788万+0.96%-0.41
10/311,1571,1631,1471,159+0.17%30,000182億785万+1.58%-0.41