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
03/31130133128129+1.57%30,70012億1506万-20.37%-0.94
03/30133134125127-5.22%65,00011億9623万-23.95%-0.93
03/27143153134134-8.22%70,10012億6216万-22.54%-0.98
03/26164165141146-6.41%173,70013億7519万-18.44%-1.07
03/25129168129156+25.81%1,063,20014億6938万-14.75%-1.14
03/24120128119124+6.9%45,50011億6797万-33.69%-0.9
03/23117119114116-1.69%12,50010億9262万-40.21%-0.85
03/19120121116118-0.84%32,60011億1145万-41.29%-0.86
03/18126144119119-1.65%183,60011億2087万-43.06%-0.87
03/17110124106121+2.54%61,60011億3971万-43.98%-0.88
03/16120127117118+1.72%90,30011億1145万-47.32%-0.86
03/13120129109116-16.55%267,90010億9262万-49.78%-0.85
03/12154159134139-9.74%163,90013億926万-41.84%-1.01
03/11172177154154-15.38%301,50014億5054万-37.4%-1.12
03/10154183147182+4.6%79,50017億1428万-27.49%-1.33
03/09181182173174-10.77%49,70016億3893万-32.03%-1.27
03/06204204195195-3.94%19,20018億3673万-25.29%-1.42
03/05210210200203+2.53%28,60019億1208万-23.68%-1.48
03/041982031961980%26,40018億6499万-26.67%-1.45
03/03217247195198-1.49%319,30018億6499万-28%-1.45
03/02193208191201+6.91%56,50018億9324万-27.96%-1.47
02/28201203188188-14.55%142,90017億7079万-33.8%-1.37
02/27241241220220-7.95%48,90020億7221万-23.88%-1.61
02/26236249236239-0.83%16,60022億5117万-18.43%-1.74
02/25237248232241-4.74%30,50022億7001万-18.58%-1.76
02/21270271252253-4.53%55,70023億8304万-15.38%-1.85
02/20284290260265-5.02%143,30024億9607万-11.96%-1.93
02/19263314257279+11.16%608,90026億2794万-7.92%-2.04
02/18263263251251-3.46%48,60023億6420万-17.43%-1.83
02/17286287260260-11.56%90,20024億4897万-15.31%-1.9
02/14288294286294+1.38%23,60027億6922万-4.85%-2.15
02/13290295286290-9.09%104,20027億3155万-6.15%-2.12
02/12308319308319+3.91%26,90030億470万+2.9%-2.33
02/103023073023070%10,60028億9167万-0.97%-2.24
02/07308308301307+0.33%33,30028億9167万-0.97%-2.24
02/06306310305306-0.33%16,40028億8225万-1.29%-2.23
02/053093093033070%9,50028億9167万-0.97%-2.24
02/04302307299307+2.68%17,40028億9167万-0.97%-2.24
02/03300301296299-1.64%23,70028億1632万-3.55%-2.18
01/31305307301304-0.33%22,50028億6341万-2.25%-2.22
01/30308309301305-0.97%32,00028億7283万-1.93%-2.23
01/29309315307308-0.32%17,10029億109万-0.96%-2.25
01/28310311308309-0.64%13,10029億1051万-0.64%-2.26
01/27310316310311-1.89%21,70029億2935万-0.32%-2.27
01/24312318312317+1.6%22,10029億8586万+1.93%-2.31
01/23317317312312-2.5%13,00029億3877万+0.32%-2.28
01/22316321316320+1.27%39,00030億1412万+2.89%-2.34
01/213153163123160%22,20029億7644万+1.94%-2.31
01/20313318312316+0.64%33,80029億7644万+1.94%-2.31
01/17312314311314+1.29%11,40029億5761万+1.29%-2.29
01/16314314310310-0.64%8,20029億1993万0%-2.26
01/15313314310312+0.65%14,90029億3877万+0.32%-2.28
01/14311317309310+0.32%30,40029億1993万-0.32%-2.26
01/10310313309309-0.64%14,30029億1051万-0.96%-2.26
01/09313313308311+1.97%23,30029億2935万-0.32%-2.27
01/08309310304305-1.93%34,40028億7283万-2.56%-2.23
01/07308312305311+1.3%18,40029億2935万-0.96%-2.27
01/06308314307307-0.32%23,60028億9167万-2.54%-2.24
2019
12/30310313307308-2.22%24,40029億109万-2.84%-2.25
12/27312317311315+2.27%44,80029億6702万-0.94%-2.3
12/26311314307308-0.65%47,20029億109万-3.14%-2.25
12/25306310304310+0.32%42,90029億1993万-2.82%-2.26
12/24315339305309+0.65%351,10029億1051万-3.44%-2.26
12/23307310306307-0.32%20,50027億9296万-4.36%-2.16
12/20310311308308-1.28%16,40028億206万-4.35%-2.17
12/19312316310312-1.58%22,80028億3845万-3.7%-2.2
12/18311335311317+0.96%142,80028億8393万-2.46%-2.23
12/17306319303314+2.61%59,40028億5664万-3.68%-2.21
12/16303306303306+0.33%22,60027億8386万-6.71%-2.16
12/13307308304305-0.65%25,20027億7476万-7.58%-2.15
12/12310310300307-1.29%66,00027億9296万-7.53%-2.16
12/11313314309311-0.96%31,60028億2935万-6.89%-2.19
12/10315317311314+0.64%23,20028億5664万-6.27%-2.21
12/09314317307312-0.95%65,50028億3845万-7.14%-2.2
12/06325327313315-2.78%72,90028億6574万-6.53%-2.22
12/05325329323324+0.62%36,20029億4762万-4.42%-2.28
12/04322324320322-0.62%49,50029億2942万-5.29%-2.27
12/03325329323324-0.92%36,80029億4762万-5.26%-2.28
12/02331331325327+0.62%49,10029億7491万-4.94%-2.3
11/29335337325325-2.69%97,80029億5672万-6.07%-2.29
11/28337350333334-1.18%146,40030億3859万-4.02%-2.35
11/27343349333338-2.87%217,20030億7498万-3.15%-2.38
11/26351366340348+1.16%752,60031億6596万-0.57%-2.45
11/25329399329344+7.17%2,271,30031億2957万-1.43%-2.42
11/22327329321321-1.83%27,30029億2032万-8.02%-2.26
11/21327334320327-0.61%42,60028億6977万-6.57%-2.22
11/20334335329329-1.79%39,10028億8732万-6%-2.24
11/19337342334335-0.59%21,30029億3997万-4.56%-2.28
11/18343343332337-2.32%47,50029億5753万-3.99%-2.29
11/15345348338345+0.29%28,30030億2774万-1.71%-2.35
11/14351355343344-1.99%32,90030億1896万-1.99%-2.34
11/13361361350351-1.68%37,60030億8039万0%-2.39
11/12351359345357+2.88%85,20031億3305万+2%-2.43
11/11354357343347-1.98%35,10030億4529万-0.57%-2.36
11/08354359351354-0.28%23,20031億672万+1.72%-2.41
11/07352358351355+1.72%17,30031億1550万+2.31%-2.41
11/06342351341349+2.35%11,70030億6284万+0.87%-2.37
11/053493493403410%11,50029億9263万-1.45%-2.32
11/01350355337341-2.57%54,20029億9263万-1.45%-2.32
10/31367368350350-4.11%49,90030億7162万+1.16%-2.38