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
03/31317324311313-1.26%2,245,500926億525万+1.62%-0.57
03/30294317294317+1.6%2,869,400937億8870万+1.93%-0.58
03/27308312301312+5.76%2,886,400923億938万-0.64%-0.57
03/26299307293295-5.14%2,662,900872億7970万-6.94%-0.54
03/25318318302311+2.98%3,639,100920億1352万-2.81%-0.56
03/24300303289302+4.5%2,650,800893億5075万-6.5%-0.55
03/23300307282289-3.34%3,828,100855億452万-11.62%-0.52
03/19284310278299+8.73%5,902,100884億6316万-9.67%-0.54
03/18269281261275+2.23%3,723,500813億6244万-17.66%-0.5
03/17250272245269+4.26%5,037,600795億8726万-20.41%-0.49
03/16269271256258-1.15%3,838,800763億3276万-24.78%-0.47
03/13245272245261-2.97%6,016,200772億2035万-25%-0.47
03/12276283268269-5.94%3,189,400795億8726万-24.23%-0.49
03/112872962852860%3,067,800846億1693万-20.78%-0.52
03/10274289268286+1.42%3,861,200846億1693万-21.64%-0.52
03/09296297278282-8.44%3,669,300834億3348万-23.78%-0.51
03/06320320306308-6.1%3,062,900911億2593万-17.87%-0.56
03/05341342325328-1.5%2,848,700970億4320万-13.68%-0.6
03/04330335329333-0.6%1,960,700985億2251万-13.05%-0.6
03/03352353335335-2.05%2,979,000991億1424万-13.21%-0.61
03/02341349336342-1.16%3,354,4001011億8528万-12.08%-0.62
02/28343351341346-3.35%3,451,7001023億6874万-11.73%-0.63
02/27366366355358-2.98%3,119,0001059億1910万-9.6%-0.65
02/263643703603690%1,877,1001091億7360万-7.52%-0.67
02/25367373366369-4.65%2,987,0001091億7360万-8.21%-0.67
02/21381390381387+0.52%1,855,4001144億9914万-4.44%-0.7
02/20388391383385+0.79%1,933,9001139億741万-5.41%-0.7
02/19384386378382+0.53%1,549,7001130億1982万-6.6%-0.69
02/18383386377380-1.81%1,745,3001124億2809万-7.77%-0.69
02/173833883793870%1,366,4001144億9914万-6.52%-0.7
02/14384389382387+0.78%1,752,6001144億9914万-7.19%-0.7
02/13384389381384-1.54%2,167,1001136億1155万-8.35%-0.7
02/12386394385390+2.36%2,508,6001153億8673万-7.36%-0.71
02/10372385370381+0.26%2,463,9001127億2396万-9.93%-0.69
02/07386386369380-2.31%5,890,1001124億2809万-10.8%-0.69
02/06398407386389-9.32%6,193,7001150億9087万-9.53%-0.71
02/05418432411429+4.38%3,846,0001269億2540万-0.69%-0.78
02/04408413404411+0.98%2,344,5001215億9986万-5.08%-0.75
02/03398408396407-0.97%2,417,1001204億1641万-6.44%-0.74
01/31411414404411+0.74%1,835,1001215億9986万-6.16%-0.75
01/30406411403408-1.45%1,991,2001207億1227万-7.27%-0.74
01/29409416408414+1.97%2,150,1001224億8745万-6.33%-0.75
01/28402407394406+1%2,935,1001201億2054万-8.56%-0.74
01/27405409402402-4.29%2,085,6001189億3709万-10.07%-0.73
01/24427427418420-0.71%1,436,4001242億6263万-6.67%-0.76
01/23428429419423-1.86%2,239,1001251億5022万-6.62%-0.77
01/22435435429431-1.82%2,206,2001275億1713万-5.27%-0.78
01/21442446436439-2.01%2,511,3001298億8404万-3.94%-0.8
01/20446452446448+0.45%1,037,8001325億4681万-2.4%-0.81
01/17440448438446+2.53%2,105,4001319億5508万-3.04%-0.81
01/16438438432435-0.68%1,396,3001287億58万-5.64%-0.79
01/15445445435438-1.79%2,115,5001295億8817万-5.19%-0.79
01/144484544434460%1,625,6001319億5508万-3.67%-0.81
01/10450452441446+0.22%1,903,8001319億5508万-3.88%-0.81
01/09446447441445+2.06%2,012,1001316億5922万-4.09%-0.81
01/08440440430436-2.68%2,810,5001289億9645万-6.24%-0.79
01/07447449442448+0.22%2,131,7001325億4681万-4.07%-0.81
01/06440449436447-1.11%2,347,7001322億5094万-4.49%-0.81
2019
12/30455456449452-1.95%1,305,7001337億3026万-3.62%-0.82
12/27456463456461+0.88%1,299,4001363億9303万-1.71%-0.84
12/26453460453457+0.88%1,072,4001352億958万-2.56%-0.83
12/25460460450453-2.37%1,919,8001340億2612万-3.21%-0.82
12/24469470460464-0.43%862,1001372億8062万-1.07%-0.84
12/23466471463466+0.22%1,385,4001378億7235万-0.43%-0.85
12/20463469461465+0.65%2,862,3001375億7649万-0.85%-0.84
12/19462464456462-0.22%2,857,0001366億8890万-1.7%-0.84
12/18476476459463-2.94%3,282,3001369億8476万-1.49%-0.84
12/17484486475477-1.85%2,023,7001411億2685万+1.06%-0.87
12/16492496484486-1.02%1,379,7001437億8962万+2.97%-0.88
12/13493495489491+2.94%2,739,7001452億6893万+3.81%-0.89
12/12484486477477-1.24%1,364,9001411億2685万+1.06%-0.87
12/11480486478483+1.68%2,178,8001429億203万+2.33%-0.88
12/10478482472475-0.84%1,643,8001405億3512万+0.64%-0.86
12/09475483472479+1.05%1,853,6001417億1857万+1.48%-0.87
12/06472481472474+1.07%2,861,9001402億3926万+0.42%-0.86
12/05465473465469+2.18%2,904,8001387億5994万-0.85%-0.85
12/04451461449459+0.22%2,780,6001358億131万-3.16%-0.83
12/03453458447458-0.22%2,130,7001355億544万-3.78%-0.83
12/02460466457459-2.55%2,759,4001358億131万-3.77%-0.83
11/29473478470471-0.63%2,298,7001393億5167万-1.46%-0.85
11/284764794734740%1,441,7001402億3926万-1.04%-0.86
11/27465475465474+2.16%3,525,9001402億3926万-0.84%-0.86
11/26467477464464+1.09%2,168,5001372億8062万-2.93%-0.84
11/25463464458459+0.44%1,665,7001358億131万-3.77%-0.83
11/22454463454457+1.11%2,633,9001352億958万-4.19%-0.83
11/21450455445452-0.66%3,710,7001337億3026万-5.04%-0.82
11/20454462452455-0.87%2,214,7001346億1785万-4.41%-0.83
11/19465465454459-4.18%3,268,8001358億131万-3.37%-0.83
11/18493494476479-1.64%2,049,8001417億1857万+1.05%-0.87
11/15477491475487+1.25%1,501,1001440億8548万+3.4%-0.88
11/14490492480481-2.04%1,665,2001423億1030万+2.56%-0.87
11/13497502487491-1.41%1,898,1001452億6893万+5.36%-0.89
11/12490498487498+2.05%1,678,1001473億3998万+7.56%-0.9
11/11487497487488+0.21%2,964,8001443億8134万+6.32%-0.89
11/08487490483487+1.67%2,604,0001440億8548万+6.8%-0.88
11/07474483471479+1.05%2,398,7001417億1857万+5.74%-0.87
11/06464476457474+0.42%3,728,2001402億3926万+5.1%-0.86
11/05478487471472-0.21%3,992,3001396億4753万+5.36%-0.86
11/01477479457473-6.71%5,791,6001399億4339万+6.05%-0.86
10/31504512498507+2.01%3,039,2001500億275万+14.19%-0.92