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
03/313553633453530%34,60055億680万+8.95%-0.61
03/30332361330353-1.12%52,20055億680万+8.28%-0.61
03/27362362345357+2.88%48,20055億6920万+8.51%-0.62
03/26351354333347-2.53%78,40054億1320万+5.15%-0.6
03/25339356331356+10.22%123,80055億5360万+7.23%-0.62
03/24307323304323+6.6%69,50050億3880万-3.58%-0.56
03/23286308275303+4.48%75,20047億2680万-10.62%-0.53
03/19304304285290-2.03%56,40045億2400万-15.7%-0.5
03/18321325286296+2.42%119,00046億1760万-15.19%-0.51
03/17250289242289+14.23%111,40045億840万-18.59%-0.5
03/16262278253253+1.2%76,80039億4680万-29.92%-0.44
03/13237260236250-9.75%152,20039億-32.07%-0.43
03/12285291273277-5.46%103,90043億2120万-26.33%-0.48
03/11308324291293-7.28%70,20045億7080万-23.3%-0.51
03/10274317268316+7.85%115,60049億2960万-18.56%-0.55
03/09320323293293-11.21%101,80045億7080万-25.45%-0.51
03/06345346330330-7.3%64,80051億4800万-17.09%-0.57
03/05354357347356+1.71%42,10055億5360万-11.66%-0.62
03/043413633403500%47,80054億6000万-14%-0.61
03/03366378346350-0.28%115,60054億6000万-14.84%-0.61
03/02339361323351+11.43%117,30054億7560万-15.63%-0.61
02/28314336314315-8.96%121,40049億1400万-25.18%-0.55
02/27368369346346-5.72%118,70053億9760万-19.16%-0.6
02/26374376361367-3.67%56,50057億2520万-15.44%-0.64
02/25372386371381-7.52%125,20059億4360万-13.21%-0.66
02/214074184054120%36,90064億2720万-7.21%-0.71
02/20405414401412+3.52%56,00064億2720万-7.83%-0.71
02/19401405398398-0.75%25,20062億880万-11.56%-0.69
02/18414414398401-4.07%40,50062億5560万-11.67%-0.7
02/17417418400418+0.24%47,80065億2080万-8.73%-0.72
02/14424426415417-2.8%26,70065億520万-9.74%-0.72
02/13434434423429-0.23%23,20066億9240万-7.74%-0.74
02/12434435426430-0.92%29,70067億800万-8.12%-0.75
02/10436436427434-1.81%39,80067億7040万-8.05%-0.75
02/074424424314420%34,40068億9520万-6.75%-0.77
02/06440450436442+1.84%44,40068億9520万-7.14%-0.77
02/05438442431434-0.46%38,00067億7040万-9.21%-0.75
02/04429437429436+0.46%46,00068億160万-8.98%-0.76
02/03421436421434-2.47%60,40067億7040万-9.77%-0.75
01/31456456438445+3.01%55,90069億4200万-7.68%-0.77
01/30446448420432-4%87,00067億3920万-10.74%-0.75
01/29452453443450+0.45%51,80070億2000万-7.41%-0.78
01/28448449436448-0.44%36,30069億8880万-8.38%-0.78
01/27454460450450-4.26%56,40070億2000万-8.35%-0.78
01/24484484467470-2.89%80,60073億3200万-4.67%-0.81
01/23490491482484-1.83%60,10075億5040万-2.02%-0.84
01/22493502492493-1%56,20076億9080万-0.2%-0.85
01/21499500493498+0.2%33,00077億6880万+0.81%-0.86
01/20485498485497+1.43%31,00077億5320万+0.4%-0.86
01/17489490481490+1.03%38,20076億4400万-1.01%-0.85
01/16494494485485-1.82%41,50075億6600万-2.22%-0.84
01/15498498481494-0.4%68,30077億640万-0.6%-0.86
01/14500507490496-0.6%53,50077億3760万-0.6%-0.86
01/10508511496499-2.35%92,70077億8440万-0.2%-0.87
01/09513523507511+0.99%84,50079億7160万+2%-0.89
01/08516520496506-0.78%202,70078億9360万+1.2%-0.88
01/07512526500510-1.92%239,40079億5600万+2%-0.88
01/06498533484520+6.12%439,50081億1200万+4%-0.9
2019
12/30493495482490-0.41%41,20076億4400万-1.61%-0.85
12/27478492474492+3.14%72,40076億7520万-1.2%-0.85
12/26465477465477+2.36%37,70074億4120万-4.02%-0.83
12/25477479463466-3.12%59,20072億6960万-6.24%-0.81
12/24468481467481+2.12%68,50075億360万-3.22%-0.83
12/23488488468471-3.88%82,90073億4760万-4.85%-0.82
12/20495496487490-0.81%71,50076億4400万-1.01%-0.85
12/19501502492494-1.98%55,40077億640万0%-0.86
12/18501504493504-0.2%77,60078億6240万+2.44%-0.87
12/17510510492505-0.59%68,90078億7800万+3.06%-0.88
12/16513513500508+2.63%100,30079億2480万+3.89%-0.88
12/13491501486495+1.64%119,90077億2200万+1.64%-0.86
12/12495499486487-1.81%62,50075億9720万+0.41%-0.84
12/11500501491496-1.2%74,50077億3760万+2.48%-0.86
12/10504509497502-0.79%99,60078億3120万+4.15%-0.87
12/09520521502506-2.32%78,40078億9360万+5.42%-0.88
12/06510523509518+1.17%59,90080億8080万+8.37%-0.9
12/05538542507512-4.66%197,80079億8720万+7.56%-0.89
12/04523540520537+1.51%226,40083億7720万+13.05%-0.93
12/03510532495529+3.32%153,00082億5240万+12.08%-0.92
12/02500527500512+2.4%160,00079億8720万+9.17%-0.89
11/294985244925000%300,20078億+7.07%-0.87
11/28500505488500+0.4%95,80078億+7.53%-0.87
11/27488505487498+2.26%101,80077億6880万+7.33%-0.86
11/26486495482487+1.25%78,70075億9720万+5.87%-0.84
11/25475493474481+1.26%90,10075億360万+5.02%-0.83
11/22462480462475+2.81%114,50074億1000万+4.4%-0.82
11/21462466455462-0.43%29,90072億720万+1.76%-0.8
11/20452464450464+2.65%68,10072億3840万+2.65%-0.8
11/19459459449452-1.09%45,40070億5120万+0.44%-0.78
11/18457467453457-0.65%52,70071億2920万+1.78%-0.79
11/15451460446460+1.32%14,40071億7600万+2.91%-0.8
11/14462464448454-1.73%68,90070億8240万+1.79%-0.79
11/13469473460462-0.86%42,60072億720万+4.05%-0.8
11/12460467457466+0.43%33,30072億6960万+5.43%-0.81
11/11459465452464+1.98%35,80072億3840万+5.69%-0.8
11/08465466452455-0.44%46,30070億9800万+3.88%-0.79
11/07446457441457+2.47%38,10071億2920万+4.58%-0.79
11/06451456442446-1.11%66,20069億5760万+2.29%-0.77
11/05450464450451+0.22%67,90070億3560万+3.68%-0.78
11/01455455444450-4.46%80,90070億2000万+3.45%-0.78
10/31477481464471-2.48%60,80073億4760万+8.28%-0.82