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
03/31653677641653+0.77%405,800655億5892万+8.11%11.860.77
03/30654654609648-3.86%285,900650億5693万+6.93%11.770.77
03/27650674641674+9.06%463,700676億6724万+10.86%12.240.8
03/26588622581618+0.98%275,900620億4504万+1.31%11.220.73
03/25630631598612+0.33%260,200614億4266万-0.33%11.110.73
03/24593611593610+5.72%270,400612億4187万-1.45%11.080.72
03/23573590555577-0.86%492,900579億2878万-7.68%10.480.68
03/19561587546582+4.3%476,500584億3076万-7.91%10.570.69
03/18562585548558-1.41%507,200560億2125万-12.68%10.130.66
03/17509570502566+9.27%510,900568億2442万-12.65%10.280.67
03/16515540508518+5.71%710,700520億539万-21.04%9.410.61
03/13493506476490-6.31%323,300491億9429万-26.54%8.90.58
03/12540549516523-5.42%389,200525億737万-22.86%9.50.62
03/11562581552553-2.64%203,300555億1927万-19.51%10.040.66
03/10561574538568+0.71%319,800570億2521万-18.27%10.310.67
03/09588593562564-6.47%241,600566億2363万-19.77%10.240.67
03/06612618603603-3.67%205,200605億3909万-14.83%10.950.72
03/05636646620626+0.81%244,600628億4821万-12.08%11.370.74
03/04627632621621-1.9%166,300623億4623万-13.15%11.280.74
03/03661667632633-2.62%205,300635億5099万-11.84%11.490.75
03/02635663633650+0.93%190,000652億5773万-9.85%11.80.77
02/28655660643644-3.16%363,800646億5535万-11.05%11.690.76
02/27673677660665-1.77%277,500667億6367万-8.65%12.070.79
02/26660679659677+1.35%245,000679億6843万-7.39%12.290.8
02/25665681662668-4.57%260,100670億6486万-8.99%12.130.79
02/21708712700700-1.69%150,300702億7755万-5.02%12.710.83
02/20719728712712-0.42%197,000714億8231万-3.65%12.930.84
02/19721725712715-0.97%220,100717億8350万-3.51%12.980.85
02/18746749720722-2.3%191,400724億8628万-2.7%13.110.86
02/17738742733739-1.6%115,100741億9302万-0.67%13.420.88
02/147497557447510%167,400753億9777万+0.94%13.640.89
02/13765767749751-1.96%139,200753億9777万+0.94%13.640.89
02/12769772759766-0.52%107,600769億372万+2.96%13.910.91
02/10767775763770-1.03%89,900773億531万+3.49%13.980.91
02/07784784770778-1.02%99,900781億848万+4.57%14.130.92
02/06775790771786+3.29%272,500789億1165万+5.65%14.270.93
02/05763769756761+1.47%286,800764億174万+2.56%13.820.9
02/04745752742750-0.53%154,700752億9738万+1.08%13.620.89
02/03748760737754-1.57%219,800756億9896万+1.62%13.690.89
01/31761797757766+9.9%766,200769億372万+3.1%13.910.91
01/30700707691697-0.43%189,900699億7636万-6.19%12.660.83
01/29691702690700+1.89%172,400702億7755万-6.04%12.710.83
01/28692692682687-1.29%184,400689億7240万-8.16%12.470.81
01/27710711695696-3.2%165,400698億7597万-7.2%12.640.83
01/24722724714719-0.83%127,400721億8509万-4.52%13.060.85
01/23732734725725-2.03%91,700727億8747万-3.85%13.160.86
01/22740748738740-0.94%116,200742億9341万-2.12%13.440.88
01/21749756743747-0.66%81,800749億9619万-1.19%13.560.89
01/20750760748752+0.13%141,100754億9817万-0.66%13.650.89
01/17753759747751-0.13%112,800753億9777万-0.79%13.640.89
01/16754755748752-0.27%122,600754億9817万-0.66%13.650.89
01/15745755741754+1.07%274,200756億9896万-0.4%13.690.89
01/14746750741746-0.67%119,400748億9579万-1.45%13.550.88
01/10760760748751-0.27%146,200753億9777万-0.79%13.640.89
01/09751758750753+1.21%163,300755億9857万-0.53%13.670.89
01/08746746734744-2.36%188,400746億9500万-1.85%13.510.88
01/07749765749762+1.87%125,300765億214万+0.4%13.840.9
01/06759761748748-3.36%144,400750億9659万-1.58%13.580.89
2019
12/30774777763774-0.13%132,700777億689万+1.84%14.050.92
12/27761778761775+2.51%168,900778億729万+1.97%14.070.92
12/26746756746756+0.93%80,500758億9976万-0.53%13.730.9
12/25752752741749-0.79%77,800751億9698万-1.45%13.60.89
12/24764765751755-1.18%107,700757億9936万-0.66%13.710.9
12/23771772761764-1.04%113,700767億293万+0.53%13.870.91
12/20764777759772+1.45%303,800775億610万+1.71%14.020.92
12/19754765751761+0.26%120,400764億174万+0.26%13.820.9
12/18758764756759+0.53%163,800762億95万0%13.780.9
12/177617617477550%139,000757億9936万-0.53%13.710.9
12/16765768753755-0.92%156,200757億9936万-0.53%13.710.9
12/13772773760762+0.66%261,800765億214万+0.26%13.840.9
12/12762765754757+0.13%93,200760億15万-0.53%13.750.9
12/11755762752756-0.53%116,900758億9976万-0.79%13.730.9
12/10757764757760-0.26%113,800763億134万-0.52%13.80.9
12/09758765753762+1.33%287,800765億214万-0.13%13.840.9
12/06749758748752-0.13%206,100754億9817万-1.31%13.650.89
12/05753758745753+1.07%314,300755億9857万-1.18%13.670.89
12/04735745731745+0.4%191,400747億9540万-2.1%13.530.88
12/03749750739742-2.62%281,200744億9421万-2.5%13.470.88
12/02754766750762+0.13%145,000765億214万+0.13%13.840.9
11/29757763747761-1.93%309,500764億174万+0.13%13.820.9
11/28778781772776-0.39%137,700779億769万+2.37%14.090.92
11/27767781759779+1.83%148,600782億888万+3.04%14.140.92
11/26774784764765-0.52%190,600768億333万+1.46%13.890.91
11/25774780764769+0.39%108,400772億491万+2.26%13.960.91
11/22750777750766+1.73%170,000769億372万+2.13%13.910.91
11/21743754740753+0.67%141,100755億9857万+0.67%13.670.89
11/20750754744748-1.32%121,000750億9659万+0.27%13.580.89
11/197507617497580%84,100761億55万+1.88%13.760.9
11/18759769756758-0.13%133,900761億55万+2.16%13.760.9
11/15750764750759+0.93%213,100762億95万+2.71%13.780.9
11/14768768752752-1.96%114,100754億9817万+2.04%13.650.89
11/13764771760767+0.39%163,900770億412万+4.35%13.930.91
11/12768771755764-0.52%166,400767億293万+4.37%13.870.91
11/11786788764768-1.92%147,800771億452万+5.21%13.940.91
11/08810810783783-2.25%257,900786億1046万+7.55%14.220.93
11/07798809794801+0.75%330,000804億1760万+10.48%14.540.95
11/06754795748795+6.14%457,100798億1522万+10.11%14.440.94
11/05747762741749+2.18%293,400751億9698万+4.17%13.60.89
11/01734742728733-1.48%231,600735億9064万+2.09%13.310.87
10/31698758696744+1.36%753,300746億9500万+3.62%13.510.88