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
03/31371374354356-1.11%24,00080億1000万-7.29%8.760.52
03/30360370345360-8.16%50,40081億-7.69%8.860.52
03/27374392374392+2.62%43,90088億2000万-1.51%9.650.57
03/26379382355382+0.79%66,80085億9500万-5.21%9.40.55
03/25380385364379+5.57%33,50085億2750万-7.11%9.330.55
03/24354368346359+2.87%40,40080億7750万-13.29%8.840.52
03/23331349310349+8.05%70,80078億5250万-17.1%8.590.51
03/19340348315323-4.72%54,80072億6750万-24.71%7.950.47
03/18350359333339-3.14%52,70076億2750万-22.95%8.340.49
03/17311353308350+5.42%85,70078億7500万-22.22%8.610.51
03/16339349322332+8.14%88,10074億7000万-27.51%8.170.48
03/13294322293307-8.08%126,10069億750万-34.4%7.560.45
03/12338349318334-5.65%136,90075億1500万-30.13%8.220.48
03/11385389346354-4.07%75,80079億6500万-27.16%8.710.51
03/10336372328369+0.82%86,70083億250万-25.3%9.080.54
03/09383384350366-7.58%127,00082億3500万-27.09%9.010.53
03/06408408393396-3.65%68,20089億1000万-22.35%9.750.57
03/05419421410411-1.44%45,90092億4750万-20.5%10.120.6
03/04411424408417+0.48%47,20093億8250万-20.57%10.260.61
03/03445447415415-7.57%96,20093億3750万-22.14%10.210.6
03/02408449406449+10.59%106,400101億250万-16.85%11.050.65
02/28431433405406-13.62%181,90091億3500万-25.5%9.990.59
02/27474482469470-2.49%90,400105億7500万-14.86%11.570.68
02/26488494472482-1.83%79,200108億4500万-13.46%11.860.7
02/25493499480491-6.12%77,700110億4750万-12.48%12.090.71
02/21534538523523-3.68%44,900117億6750万-7.27%12.870.76
02/20526553522543+4.42%55,900122億1750万-4.06%13.370.79
02/19522522516520+0.39%24,800117億-8.45%12.80.75
02/18521527514518-1.15%44,500116億5500万-9.28%12.750.75
02/17526527511524-1.5%57,900117億9000万-8.87%12.90.76
02/14555560530532-4.14%86,800119億7000万-7.96%13.090.77
02/13615615553555-8.26%184,500124億8750万-4.48%13.660.81
02/12588605586605+4.67%121,100136億1250万+3.77%14.890.88
02/10565581565578+3.03%53,000130億500万-0.86%14.230.84
02/07565570553561-0.88%50,100126億2250万-4.1%13.810.81
02/06557574557566+1.62%59,100127億3500万-3.41%13.930.82
02/05552572552557+1.64%60,400125億3250万-5.27%13.710.81
02/04542558542548-0.18%67,700123億3000万-6.96%13.490.8
02/03548559545549-2.31%62,600123億5250万-6.95%13.510.8
01/315575735555620%59,000126億4500万-4.91%13.830.82
01/30590590560562-4.91%78,300126億4500万-4.91%13.830.82
01/29604604591591-3.11%38,400132億9750万0%14.550.86
01/286046155936100%53,900137億2500万+3.21%15.010.89
01/27587611581610+3.92%85,800137億2500万+3.39%15.010.89
01/24576589571587+0.86%62,700132億750万-0.34%14.450.85
01/23585589580582-0.51%15,500130億9500万-1.19%14.330.84
01/22591596584585-1.35%32,300131億6250万-0.68%14.40.85
01/21578601570593+4.4%65,700133億4250万+0.51%14.60.86
01/20569577563568-0.18%40,000127億8000万-3.73%13.980.82
01/17571576569569-1.22%81,500128億250万-3.89%14.010.83
01/16583593575576-2.37%108,600129億6000万-2.87%14.180.84
01/15597601590590-2.16%46,000132億7500万-0.51%14.520.86
01/14600603595603-0.17%40,900135億6750万+1.69%14.840.88
01/10610610592604-1.15%50,200135億9000万+2.03%14.870.88
01/09605614591611+2.86%48,100137億4750万+3.56%15.040.89
01/08611613585594-2.78%57,000133億6500万+0.85%14.620.86
01/076186206086110%50,700137億4750万+3.91%15.040.89
01/06614620606611-0.49%41,700137億4750万+4.09%15.040.89
2019
12/30603614601614+2.68%43,600138億1500万+4.96%15.110.89
12/27605605597598-0.83%29,000134億5500万+2.4%14.720.87
12/26595603592603+1.34%55,600135億6750万+3.43%14.840.88
12/25582597575595+3.84%77,400133億8750万+2.23%14.640.86
12/24582591572573+1.96%63,800128億9250万-1.55%14.10.83
12/23573589562562-1.4%46,600126億4500万-3.6%13.830.82
12/20573575561570-0.52%47,200128億2500万-2.56%14.030.83
12/19574580570573-0.52%23,200128億9250万-2.22%14.10.83
12/18578580574576-1.03%30,400129億6000万-2.04%14.180.84
12/17580587573582-0.34%52,100130億9500万-1.36%14.330.84
12/16596597581584-2.18%45,800131億4000万-0.85%14.370.85
12/13603603593597+0.67%29,800134億3250万+1.7%14.690.87
12/12602602592593-0.84%12,400133億4250万+1.37%14.60.86
12/11602608598598-0.33%30,500134億5500万+2.57%14.720.87
12/10604605595600-0.83%30,700135億+3.27%14.770.87
12/09610610600605+1.68%50,600136億1250万+4.67%14.890.88
12/06590595584595+1.54%39,800133億8750万+3.48%14.640.86
12/05576589575586+1.91%47,800131億8500万+2.27%14.420.85
12/04577577568575-0.69%33,300129億3750万+0.7%14.150.83
12/03578579565579+0.7%40,600130億2750万+1.94%14.250.84
12/02565579563575+1.05%45,100129億3750万+1.59%14.150.83
11/29578578565569-1.22%24,900128億250万+1.07%14.010.83
11/28573579571576-0.35%12,600129億6000万+2.49%14.180.84
11/27573579568578+0.35%34,000130億500万+3.4%14.230.84
11/26580587576576-1.37%34,700129億6000万+3.41%14.180.84
11/25574590574584+2.1%28,700131億4000万+4.85%14.370.85
11/22580580571572-1.21%26,300128億7000万+3.06%14.080.83
11/21592595561579-2.2%80,400130億2750万+4.51%14.250.84
11/20599600589592-1.33%46,300133億2000万+7.05%14.570.86
11/19595613595600-0.66%36,200135億+9.09%14.770.87
11/18609609594604-0.98%32,500135億9000万+10.62%14.870.88
11/15610616600610-1.61%70,400137億2500万+12.75%15.010.89
11/14625629570620-0.32%367,500139億5000万+15.46%15.260.9
11/13590635585622+13.09%872,400139億9500万+17.14%15.310.9
11/12550552534550+0.18%39,000123億7500万+4.56%13.540.8
11/11539549532549+1.67%19,700123億5250万+4.77%13.510.8
11/08549549533540-0.55%32,700121億5000万+3.65%13.290.78
11/07548554539543-0.37%60,600122億1750万+4.62%13.370.79
11/06539546539545+1.49%16,200122億6250万+5.62%13.410.79
11/05535538528537+1.51%25,400120億8250万+4.47%13.220.78
11/01525534521529+0.38%33,800119億250万+3.52%13.020.77
10/31531532523527-1.68%27,300118億5750万+3.54%12.970.77