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
03/31525528495498-4.96%74,000141億3962万-8.46%11.450.24
03/30532532505524-7.26%207,900148億7784万-4.9%12.050.25
03/27552565529565+6.2%300,300160億4194万+1.44%12.990.27
03/26520533500532+1.92%98,000151億498万-5.17%12.230.26
03/25520522499522+8.07%103,900148億2105万-7.77%120.25
03/24461483454483+9.28%108,600137億1373万-15.41%11.10.23
03/23432459427442+0.23%195,600125億4963万-23.79%10.160.21
03/19485489424441-6.57%238,800125億2123万-25.13%10.140.21
03/18500508470472-4.84%90,500134億141万-21.2%10.850.23
03/17460506451496+4.64%183,200140億8284万-18.56%11.40.24
03/164824974714740%135,900134億5820万-23.18%10.90.23
03/13475487455474-5.39%160,700134億5820万-24.52%10.90.23
03/12520526496501-5.29%105,400142億2480万-21.35%11.520.24
03/11540555528529-1.67%90,900150億1980万-18.11%12.160.26
03/10520541501538+0.94%105,900152億7534万-17.74%12.370.26
03/09556558527533-7.3%128,900151億3337万-19.36%12.250.26
03/06598598571575-4.49%140,600163億2587万-14.05%13.220.28
03/05618622601602-0.99%83,200170億9248万-10.95%13.840.29
03/04609617600608-0.33%69,400172億6284万-10.72%13.980.29
03/03636639610610-2.24%106,200173億1962万-11.21%14.020.3
03/02616635611624+0.97%104,000177億1712万-10.09%14.340.3
02/28630630613618-3.44%196,900175億4676万-11.71%14.210.3
02/27651651633640-1.69%102,100181億7141万-9.48%14.710.31
02/26645653637651+0.15%96,300184億8373万-8.7%14.960.32
02/25660661649650-4.41%103,800184億5533万-9.6%14.940.32
02/21667683667680+1.95%91,700193億712万-6.08%15.630.33
02/20662676662667+1.99%42,400189億3801万-8.38%15.330.32
02/19665665645654-0.61%113,500185億6891万-10.78%15.030.32
02/18667671657658-1.2%59,500186億8248万-10.96%15.130.32
02/17681681664666-2.92%84,100189億962万-10.72%15.310.32
02/14687688681686-0.58%65,300194億7748万-8.78%15.770.33
02/13689693685690+0.29%75,700195億9105万-8.85%15.860.33
02/12701704687688-1.99%91,100195億3426万-9.83%15.810.33
02/10715715699702-1.96%105,000199億3176万-8.71%16.140.34
02/07740740714716-1.92%69,800203億2926万-7.61%16.460.35
02/06728740727730+2.1%61,900207億2676万-6.41%16.780.35
02/05721736714715-1.24%76,400203億87万-8.68%16.440.35
02/04719732719724-0.28%38,800205億5640万-8.01%16.640.35
02/03712730712726+0.28%46,800206億1319万-8.22%16.690.35
01/31726736720724-0.14%58,100205億5640万-8.93%16.640.35
01/30743744720725-2.03%58,800205億8480万-9.38%16.670.35
01/29745746735740-0.13%33,600210億1069万-8.07%17.010.36
01/28750751734741-1.46%51,100210億3908万-8.41%17.030.36
01/27760761747752-2.59%56,500213億5140万-7.62%17.290.36
01/24787789772772-1.91%35,500219億1926万-5.74%17.750.37
01/23788794785787+0.13%43,900223億4515万-4.26%18.090.38
01/22797799780786-1.87%50,400223億1676万-4.61%18.070.38
01/21796802792801+1.01%30,500227億4265万-3.14%18.410.39
01/20783797782793+1.93%26,200225億1551万-4.34%18.230.38
01/17779783777778+0.26%38,200220億8962万-6.38%17.880.38
01/16797797776776-2.39%57,800220億3283万-6.95%17.840.38
01/15808810788795-1.61%53,800225億7229万-4.9%18.270.39
01/14827830804808-2.06%37,900229億4140万-3.69%18.570.39
01/10832835821825-0.24%19,300234億2408万-1.9%18.960.4
01/09830832823827+1.47%12,300234億8087万-1.66%19.010.4
01/08834834806815-2.74%52,000231億4015万-2.74%18.730.4
01/07840842830838+1.33%39,500237億9319万+0.24%19.260.41
01/06845845817827-2.36%66,700234億8087万-0.72%19.010.4
2019
12/30843850829847+0.71%28,800240億4872万+2.17%19.470.41
12/27832844826841+2.31%35,500238億7837万+2.06%19.330.41
12/26808824808822+1.73%37,700233億3890万+0.37%18.90.4
12/25818820804808-1.58%26,700229億4140万-0.86%18.570.39
12/24835835816821-1.32%32,000233億1051万+1.11%18.870.4
12/23852852827832-1.65%51,500236億2283万+2.97%19.130.4
12/20843851831846+0.36%81,000240億2033万+5.22%19.450.41
12/19854854834843-0.35%37,600239億3515万+5.51%19.380.41
12/18869869839846-1.97%43,700240億2033万+6.42%19.450.41
12/17869879859863-0.35%49,400245億301万+9.1%19.840.42
12/16863874861866+0.35%29,400245億8819万+10.04%19.910.42
12/13865874855863+2.86%77,000245億301万+10.22%19.840.42
12/12865865838839-1.87%50,200238億2158万+7.7%19.290.41
12/11850857830855+0.94%63,500242億7586万+10.32%19.650.41
12/10867871845847-0.59%63,900240億4872万+9.86%19.470.41
12/09845856845852+1.31%37,400241億9069万+10.94%19.580.41
12/06835847830841+0.36%68,400238億7837万+10.08%19.330.41
12/05863863838838-3.01%67,800237億9319万+10.26%19.260.41
12/04840866837864+1.77%106,900245億3140万+14.44%19.860.42
12/03848859821849+0.47%224,800241億551万+13.35%19.520.41
12/02778855777845+12.82%509,900239億9194万+13.73%19.420.41
11/29753755747749-0.27%39,800212億6622万+1.77%17.220.36
11/28762767750751-1.31%29,200213億2301万+2.32%17.260.36
11/27747762741761+3.12%37,600216億694万+4.1%17.490.37
11/26739747736738+1.1%63,900209億5390万+1.51%16.960.36
11/25728732725730+1.96%21,400207億2676万+0.69%16.780.35
11/22725726715716-0.83%43,800203億2926万-0.83%16.460.35
11/21729733712722-0.96%32,700204億9962万+0.14%16.60.35
11/20711730711729+2.1%59,900206億9837万+1.53%16.760.35
11/19718718712714-1.52%21,800202億7248万-0.14%16.410.35
11/18743743723725-1.63%50,800205億8480万+1.83%16.670.35
11/15735742733737-0.14%44,600209億2551万+3.95%16.940.36
11/14745746732738-1.07%56,900209億5390万+4.68%16.960.36
11/13767767742746-2.74%47,200211億8105万+6.42%17.150.36
11/12742768740767+2.68%55,900217億7730万+10.2%17.630.37
11/11764764743747-2.23%49,500212億944万+8.26%17.170.36
11/08755769750764+1.06%77,500216億9212万+11.37%17.560.37
11/07764766749756-0.66%66,000214億6497万+10.85%17.380.37
11/06770771760761+0.13%58,800216億694万+12.41%17.490.37
11/05763766751760+1.6%109,100215億7855万+13.1%17.470.37
11/01735748727748+1.77%72,200212億3783万+11.98%17.190.36
10/31732735722735+0.82%71,600208億6873万+10.53%16.90.36