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
03/31257261251254+1.6%38,90022億1714万+5.83%-0.29
03/30232259232250-6.37%119,80021億8223万+2.88%-0.29
03/27255267247267+8.1%69,20023億3062万+8.1%-0.31
03/26257274245247+2.49%149,40021億5604万-1.2%-0.28
03/25231242231241+4.33%44,60021億366万-4.74%-0.28
03/24213237210231+10.53%47,90020億1638万-10.12%-0.27
03/23195209195209+1.46%47,10018億2434万-20.23%-0.24
03/19203206195206+5.1%26,20017億9815万-23.13%-0.24
03/18187199187196+5.95%45,50017億1086万-28.47%-0.23
03/17175192175185+1.09%44,40016億1485万-34.16%-0.21
03/16177184174183+6.4%82,90015億9739万-36.46%-0.21
03/13197197165172-16.5%281,30015億137万-41.69%-0.2
03/12210220200206-6.79%91,50017億9815万-32.01%-0.24
03/11227233221221+4.25%166,20019億2909万-28.48%-0.25
03/10231231200212-3.64%118,50018億5053万-32.7%-0.24
03/09245246220220-12%55,80019億2036万-31.25%-0.25
03/06267268247250-7.06%73,00021億8223万-23.31%-0.29
03/05270274269269+0.37%13,10023億4807万-18.48%-0.31
03/04273273268268-1.83%16,70023億3935万-19.76%-0.31
03/03292293273273-1.09%44,20023億8299万-19.23%-0.31
03/02268286267276+3.37%53,70024億918万-19.3%-0.32
02/28283287267267-8.25%68,60023億3062万-22.61%-0.31
02/27304307291291-4.28%51,90025億4011万-16.86%-0.33
02/26307309303304-0.65%23,70026億5359万-13.88%-0.35
02/25329329300306-8.38%109,60026億7104万-13.8%-0.35
02/21337338331334-0.89%28,10029億1545万-6.7%-0.38
02/20339345337337-0.59%8,90029億4164万-6.13%-0.39
02/19337345336339+1.5%20,00029億5910万-5.83%-0.39
02/18333337330334+0.6%29,90029億1545万-7.48%-0.38
02/17343348332332-4.6%61,30028億9800万-8.54%-0.38
02/14350354347348-4.66%59,40030億3766万-4.4%-0.4
02/13366367363365+0.27%16,80031億8605万0%-0.42
02/12367367363364-0.82%9,30031億7732万-0.27%-0.42
02/10360367360367+1.38%10,80032億351万+0.55%-0.42
02/07363364361362-0.28%3,50031億5986万-0.82%-0.42
02/06364368361363+1.11%14,80031億6859万-0.82%-0.42
02/05361363359359+0.28%8,70031億3368万-1.91%-0.41
02/04363363358358-1.92%10,10031億2495万-2.19%-0.41
02/03352365352365+1.96%17,30031億8605万-0.54%-0.42
01/31359362356358-0.28%25,50031億2495万-2.45%-0.41
01/30362365359359-0.55%16,50031億3368万-2.18%-0.41
01/29366366361361-0.55%12,50031億5114万-1.9%-0.41
01/28362364361363-0.55%18,20031億6859万-1.36%-0.42
01/27366369364365-0.54%18,50031億8605万-1.08%-0.42
01/243663693653670%25,10032億351万-0.54%-0.42
01/23373376366367-1.61%39,80032億351万-0.81%-0.42
01/22371377368373+0.27%32,10032億5588万+0.81%-0.43
01/21368372368372+1.36%13,80032億4715万+0.54%-0.43
01/20368373367367+0.27%20,90032億351万-0.81%-0.42
01/17370372366366-0.27%15,30031億9478万-1.08%-0.42
01/16369369365367+0.55%19,70032億351万-0.81%-0.42
01/153653693633650%25,40031億8605万-1.62%-0.42
01/14367369365365-1.35%20,50031億8605万-1.62%-0.42
01/10372372366370+0.27%9,70032億2970万-0.54%-0.43
01/09366373366369+1.1%11,10032億2097万-0.81%-0.42
01/08369369362365-0.82%35,70031億8605万-1.88%-0.42
01/07368372367368-0.27%27,20032億1224万-1.08%-0.42
01/06368371365369-0.27%19,10032億2097万-0.81%-0.42
2019
12/303743743703700%11,00032億2970万-0.54%-0.43
12/27368370366370+1.09%5,00032億2970万-0.54%-0.43
12/26367371365366-0.27%26,60031億9478万-1.61%-0.42
12/25367368365367-0.54%21,60032億351万-1.34%-0.42
12/243693713683690%17,50032億2097万-0.81%-0.42
12/23372375368369-0.81%43,10032億2097万-0.54%-0.42
12/20375375371372-0.27%33,30032億4715万0%-0.43
12/19374374370373-0.53%22,10032億5588万+0.27%-0.43
12/18375378370375-0.79%27,70032億7334万+1.08%-0.43
12/17374379373378+1.07%29,20032億9953万+1.61%-0.43
12/16375376369374-0.27%24,30032億6461万+0.54%-0.43
12/13378378375375+0.54%19,60032億7334万+0.54%-0.43
12/12371375371373+1.08%9,20032億5588万0%-0.43
12/11372375367369-0.81%18,40032億2097万-1.34%-0.42
12/10378378369372-1.59%63,10032億4715万-0.53%-0.43
12/09374379373378+1.07%18,20032億9953万+0.8%-0.43
12/06377377373374-0.27%45,10032億6461万-0.27%-0.43
12/05374377373375+0.27%14,20032億7334万-0.27%-0.43
12/04373375371374-0.27%9,30032億6461万-0.53%-0.43
12/03371375371375+1.08%12,30032億7334万-0.27%-0.43
12/02368373368371+0.54%36,10032億3842万-1.59%-0.43
11/29374374365369-0.54%28,10032億2097万-2.12%-0.42
11/283723733703710%3,80032億3842万-1.59%-0.43
11/27373373369371-0.54%6,20032億3842万-1.59%-0.43
11/26374376373373+0.54%9,30032億5588万-1.06%-0.43
11/25369378368371+1.92%16,50032億3842万-1.59%-0.43
11/22361365361364+0.55%14,20031億7732万-3.45%-0.42
11/213623653593620%54,00031億5986万-3.98%-0.42
11/20369369361362-1.36%37,30031億5986万-4.23%-0.42
11/19372377367367-1.34%42,80032億351万-2.91%-0.42
11/18374376372372-0.53%13,50032億4715万-1.59%-0.43
11/15374382372374+1.63%25,20032億6461万-1.06%-0.43
11/14379379368368-3.66%69,40032億1224万-2.65%-0.42
11/13384386382382-1.04%12,90033億3444万+1.06%-0.44
11/123873873843860%6,30033億6936万+2.12%-0.44
11/11388388384386-0.52%21,90033億6936万+2.39%-0.44
11/08389389385388+1.04%12,00033億8682万+2.92%-0.45
11/07386388384384-1.03%13,30033億5190万+2.13%-0.44
11/06387388381388+0.78%8,50033億8682万+3.19%-0.45
11/05387390380385-0.26%33,40033億6063万+2.67%-0.44
11/01382386380386-0.26%13,10033億6936万+2.93%-0.44
10/313833893833870%31,50033億7809万+3.48%-0.44