株価チャート

2019/11/05～2020/04/02

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
04/02390395369379-3.81%52,700121億4316万-1.81%-0.67
04/01410412390394-4.6%47,300126億2376万+1.29%-0.7
03/31435435406413-3.5%67,700132億3252万+5.36%-0.75
03/30393440393428+0.23%115,400137億1312万+8.08%-0.78
03/27423427408427+2.89%92,200136億8108万+7.02%-0.77
03/26407415384415+1.97%69,500132億9660万+3.23%-0.75
03/25399416387407+9.41%67,300130億4028万+0.49%-0.74
03/24355372346372+9.73%76,700119億1888万-9.05%-0.67
03/23318340310339+6.6%62,200108億6156万-18.12%-0.62
03/19331335313318-2.15%70,200101億8872万-24.47%-0.58
03/18321351320325+2.52%68,400104億1300万-24.42%-0.59
03/17305326301317+0.32%124,600101億5668万-27.46%-0.58
03/16324331314316-0.94%60,300101億2464万-28.99%-0.57
03/13318334307319-8.86%125,400102億2076万-29.58%-0.58
03/12363367346350-5.66%95,400112億1400万-24.08%-0.64
03/11380391370371-2.37%53,100118億8684万-20.73%-0.67
03/10355383342380+1.88%107,300121億7520万-19.66%-0.69
03/09387389367373-8.13%89,200119億5092万-21.97%-0.68
03/06417422406406-4.47%69,600130億824万-15.94%-0.74
03/05433441424425-1.16%35,200136億1700万-12.73%-0.77
03/04423435419430+0.7%32,100137億7720万-12.42%-0.78
03/03450456426427-3.83%75,600136億8108万-13.56%-0.77
03/02413452412444+7.25%95,000142億2576万-10.84%-0.81
02/28432435412414-7.8%116,200132億6456万-17.37%-0.75
02/27461467448449-3.65%59,900143億8596万-11.09%-0.81
02/26473474458466-2.1%51,200149億3064万-8.27%-0.85
02/25476494474476-5.18%80,100152億5104万-6.85%-0.86
02/21500504499502+0.6%13,100160億8408万-1.95%-0.91
02/20506510498499-0.4%16,500159億8796万-2.73%-0.91
02/19505505498501+0.2%26,800160億5204万-2.53%-0.91
02/18501502494500-0.2%40,800160億2000万-2.91%-0.91
02/17507509501501-2.53%29,400160億5204万-2.91%-0.91
02/14510516505514+0.59%34,100164億6856万-0.58%-0.93
02/13520520509511-2.29%20,100163億7244万-1.16%-0.93
02/12520523509523+1.16%42,000167億5692万+1.16%-0.95
02/105175235175170%13,900165億6468万+0.19%-0.94
02/07518523514517-0.96%30,000165億6468万+0.19%-0.94
02/06515527515522+1.75%44,600167億2488万+0.97%-0.95
02/05513519507513+0.98%45,100164億3652万-0.58%-0.93
02/04504508500508+1.4%22,300162億7632万-1.55%-0.92
02/03495503490501-0.99%45,400160億5204万-2.91%-0.91
01/31512516504506+0.8%32,600162億1224万-1.94%-0.92
01/30515515497502-2.52%65,600160億8408万-2.71%-0.91
01/29515518511515+0.39%24,200165億60万-0.39%-0.93
01/28504525500513+0.98%119,600164億3652万-0.97%-0.93
01/27507514503508-1.55%42,400162億7632万-1.93%-0.92
01/24523523516516-1.34%24,500165億3264万-0.58%-0.94
01/23525525519523-0.95%25,900167億5692万+0.77%-0.95
01/22524529522528+0.76%21,600169億1712万+1.73%-0.96
01/21525529521524+0.19%29,500167億8896万+0.96%-0.95
01/20517527517523+0.97%23,300167億5692万+0.77%-0.95
01/175195225175180%19,200165億9672万-0.19%-0.94
01/16521524517518-1.33%35,400165億9672万-0.19%-0.94
01/15524525516525-0.38%33,700168億2100万+1.16%-0.95
01/14527527519527+0.76%38,700168億8508万+1.54%-0.96
01/105285315195230%52,800167億5692万+0.97%-0.95
01/09520524516523+2.55%49,100167億5692万+0.77%-0.95
01/08520520502510-2.3%99,000163億4040万-1.73%-0.93
01/07525525516522+2.55%73,000167億2488万+0.58%-0.95
01/06519520507509-1.55%73,700163億836万-1.93%-0.92
2019
12/30525525505517-0.39%78,200165億6468万-0.58%-0.94
12/27515520510519+1.96%97,200166億2876万-0.38%-0.94
12/26500509500509+1.19%62,100163億836万-2.49%-0.92
12/25506508501503-0.98%58,100161億1612万-3.64%-0.91
12/24509511507508+0.2%61,000162億7632万-2.87%-0.92
12/23520520506507-2.5%86,100162億4428万-3.43%-0.92
12/20522525520520-0.95%43,500166億6080万-1.14%-0.94
12/19520527519525+0.96%41,700168億2100万-0.38%-0.95
12/18525526517520-1.14%50,900166億6080万-1.33%-0.94
12/17530530521526-0.75%41,500168億5304万-0.38%-0.95
12/16528534524530+1.34%38,000169億8120万+0.19%-0.96
12/135305335235230%81,700167億5692万-1.32%-0.95
12/12526526519523+0.77%53,100167億5692万-1.69%-0.95
12/11525525517519-0.76%51,300166億2876万-2.81%-0.94
12/105265265205230%37,300167億5692万-2.43%-0.95
12/095305325235230%36,400167億5692万-2.79%-0.95
12/06516523515523+1.55%50,200167億5692万-2.97%-0.95
12/05520523515515-0.77%48,500165億60万-4.63%-0.93
12/04519525516519-0.76%48,800166億2876万-4.07%-0.94
12/03521526516523-0.95%53,300167億5692万-3.51%-0.95
12/02520528518528+1.73%50,200169億1712万-2.76%-0.96
11/295225225175190%25,700166億2876万-4.6%-0.94
11/28530532518519-2.26%92,500166億2876万-4.77%-0.94
11/27538539528531-1.3%44,700170億1324万-2.75%-0.96
11/26539548536538+0.37%66,400172億3752万-1.47%-0.98
11/25532536529536+1.13%24,500171億7344万-1.83%-0.97
11/22533539527530+0.19%71,900169億8120万-2.75%-0.96
11/215215315165290%43,800169億4916万-2.94%-0.96
11/20538539520529-1.67%45,100169億4916万-2.94%-0.96
11/19539541534538-0.74%30,800172億3752万-1.28%-0.98
11/18536542534542+1.88%21,500173億6568万-0.37%-0.98
11/15535538525532-0.56%72,400170億4528万-2.03%-0.97
11/14538538531535-0.56%43,800171億4140万-1.47%-0.97
11/13555556532538-3.76%105,000172億3752万-0.74%-0.98
11/12565569556559+1.45%60,100179億1036万+3.33%-1.01
11/11580583549551-5.81%112,500176億5404万+2.42%-1
11/08583589577585+1.92%70,000187億4340万+8.74%-1.06
11/07573580566574+0.35%52,300183億9096万+7.09%-1.04
11/06559572553572+3.06%66,600183億2688万+7.12%-1.04
11/05553559546555+1.83%50,600177億8220万+4.13%-1.01