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
03/31197202194195-2.01%2,815,100319億8003万-5.8%33.420.56
03/30194199193199-0.5%1,962,200326億3603万-4.78%34.10.58
03/27199200193200+2.04%3,367,000328億4万-5.21%34.270.58
03/26195199191196-2.49%2,328,900321億4403万-7.98%33.590.57
03/25199204196201+5.79%2,957,400329億6404万-6.51%34.440.58
03/24182190180190+8.57%1,995,300311億6003万-12.44%32.560.55
03/23173178168175-1.69%4,097,700287億3万-20.09%29.990.51
03/19185194176178-4.81%3,229,400291億9203万-19.82%30.50.52
03/18188196186187-0.53%3,290,900306億6803万-16.89%32.050.54
03/17169190169188+3.87%3,568,800308億3203万-17.54%32.220.54
03/16181188180181+0.56%1,619,400296億8403万-21.3%31.020.52
03/13168187168180-4.26%2,766,300295億2003万-22.75%30.850.52
03/12191199187188-6.47%3,175,800308億3203万-20.34%32.220.54
03/11206209200201-2.43%3,064,400329億6404万-15.9%34.440.58
03/10195207185206+3.52%3,533,900337億8404万-14.17%35.30.6
03/09213214198199-9.95%3,504,300326億3603万-17.77%34.10.58
03/06230230218221-5.15%2,458,500362億4404万-9.43%37.870.64
03/05235238233233-1.69%1,529,900382億1204万-5.28%39.930.67
03/04227237227237+3.04%2,233,500388億6804万-4.05%40.610.69
03/03242242229230-2.13%2,734,900377億2004万-6.88%39.410.67
03/02220237220235+7.31%2,573,900385億4004万-5.62%40.270.68
02/28221226218219-5.6%3,001,200359億1604万-12.4%37.530.63
02/27258258229232-7.2%4,183,400380億4804万-7.94%39.760.67
02/26242255241250+2.88%3,501,700410億5万-1.57%42.840.72
02/25244248243243-5.08%1,937,100398億5204万-4.71%41.640.7
02/21250257250256+1.59%2,124,400419億8405万0%43.870.74
02/20250255249252+1.2%1,504,900413億2805万-1.95%43.180.73
02/19245251243249+3.32%1,570,900408億3605万-3.11%42.670.72
02/18245245240241-2.82%1,527,000395億2404万-6.59%41.30.7
02/17250250246248-1.59%953,000406億7204万-4.25%42.50.72
02/14250253249252+0.4%1,473,800413億2805万-3.08%43.180.73
02/13255255248251-1.18%1,683,500411億6405万-3.83%43.010.73
02/12255257253254+0.4%1,288,600416億5605万-3.05%43.530.74
02/10247255245253+1.61%2,086,400414億9205万-3.44%43.360.73
02/07249253245249-0.4%2,110,500408億3605万-5.32%42.670.72
02/06253254247250+0.4%2,649,200410億5万-5.3%42.840.72
02/05258259247249-2.73%3,236,500408億3605万-6.04%42.670.72
02/04248259245256+5.35%5,582,300419億8405万-3.76%43.870.74
02/03228243225243-3.57%5,824,200398億5204万-8.65%41.640.7
01/31252255250252-0.4%2,087,500413億2805万-5.62%43.180.73
01/30255255247253-0.78%2,977,400414億9205万-5.6%43.360.73
01/29256260253255+0.39%2,024,200418億2005万-4.85%43.70.74
01/28253257252254-1.55%2,603,400416億5605万-5.58%43.530.74
01/27265265257258-3.73%3,319,800423億1205万-4.44%44.210.75
01/24270270266268-1.11%1,792,000439億5205万-0.74%45.930.78
01/23270275270271-0.73%1,145,300444億4405万0%46.440.78
01/22272274270273+1.11%1,128,200447億7205万+1.11%46.780.79
01/21275275270270-1.46%846,600442億8005万0%46.270.78
01/20273276272274+1.48%1,329,600449億3605万+1.48%46.950.79
01/17270275270270-0.37%1,307,800442億8005万0%46.270.78
01/16267272267271+2.26%1,636,300444億4405万+0.37%46.440.78
01/152652662612650%1,537,800434億6005万-1.85%45.410.77
01/14270271265265-1.49%1,328,700434億6005万-1.85%45.410.77
01/10272272268269-0.37%1,845,300441億1605万-0.37%46.10.78
01/092742772702700%2,152,400442億8005万0%46.270.78
01/08273273266270-2.17%1,893,100442億8005万0%46.270.78
01/07270279270276+2.6%2,323,000452億6405万+1.85%47.30.8
01/06270271267269-1.82%1,433,400441億1605万-0.74%46.10.78
2019
12/30272276269274+0.37%1,127,100449億3605万+1.11%46.950.79
12/27272276271273+0.74%1,678,400447億7205万+0.74%46.780.79
12/26267271267271+1.12%762,800444億4405万+0.37%46.440.78
12/25270272268268-1.11%793,500439億5205万-0.74%45.930.78
12/24270272270271+0.74%761,800444億4405万+0.37%46.440.78
12/23267270265269+1.51%1,527,400441億1605万-0.74%46.10.78
12/20270270265265-1.85%1,932,200434億6005万-2.21%45.410.77
12/19272275269270-0.74%1,400,800442億8005万-0.37%46.270.78
12/18273275271272-0.73%1,869,500446億805万+0.37%46.610.79
12/172742762692740%3,368,800449億3605万+0.74%46.950.79
12/16273277273274+1.11%3,798,600449億3605万+0.74%46.950.79
12/13271273268271+2.65%3,421,500444億4405万-0.37%46.440.78
12/122642652612640%1,129,000432億9605万-2.94%45.240.76
12/11267268264264-1.86%1,392,600432億9605万-2.94%45.240.76
12/10268269266269+0.37%921,400441億1605万-1.1%46.10.78
12/09269270265268-0.74%1,264,400439億5205万-1.47%45.930.78
12/06266270264270+0.75%1,587,800442億8005万-0.74%46.270.78
12/052672702662680%958,200439億5205万-2.19%45.930.78
12/04268272265268-0.74%1,364,100439億5205万-2.9%45.930.78
12/03270273268270-1.82%1,852,700442億8005万-2.88%46.270.78
12/02279282275275-1.08%1,236,700451億5万-1.79%47.130.8
11/292772782742780%1,279,500455億9205万-1.07%47.640.8
11/28275278272278+1.46%1,778,100455億9205万-1.77%47.640.8
11/27272275271274+1.86%1,098,300449億3605万-3.52%46.950.79
11/26270275269269-0.74%1,589,300441億1605万-5.94%46.10.78
11/25269272268271+1.12%797,100444億4405万-5.57%46.440.78
11/22265269259268-0.37%1,016,500439億5205万-7.27%45.930.78
11/21271273265269-0.74%1,428,800441億1605万-7.56%46.10.78
11/20270273265271-1.09%1,820,100444億4405万-7.51%46.440.78
11/19274274269274-1.08%1,595,500449億3605万-6.8%46.950.79
11/18275278275277+0.73%785,500454億2805万-6.42%47.470.8
11/15273279273275+0.73%1,650,600451億5万-7.41%47.130.8
11/14279279272273-2.15%1,624,700447億7205万-8.39%46.780.79
11/13282282274279-0.71%2,114,000457億5605万-7%47.810.81
11/122822842792810%2,097,300460億8405万-6.95%48.150.81
11/11272283272281+3.69%3,307,500460億8405万-7.26%48.150.81
11/08274274270271+0.74%2,178,600444億4405万-10.86%46.440.78
11/07263269261269+1.89%2,905,500441億1605万-12.09%46.10.78
11/06267268256264-2.58%6,190,200432億9605万-14.29%45.240.76
11/05265271261271+2.65%5,091,500444億4405万-12.58%46.440.78
11/01286286252264-16.72%13,155,700432億9605万-15.11%45.240.76
10/31318319310317+1.28%2,216,500519億8806万+1.28%54.320.92