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
03/31360366343348-2.52%959,300592億3476万-1.97%26.690.5
03/30358363336357-5.56%1,296,800607億6669万-0.28%27.380.51
03/27367383345378+5.59%2,289,000643億4121万+4.71%290.54
03/26354363350358+0.56%1,293,700609億3691万-1.38%27.460.51
03/25365365347356+2.89%1,608,100605億9648万-2.47%27.310.51
03/24335347331346+5.81%1,575,300588億9433万-5.98%26.540.49
03/23325334323327-0.3%1,716,200556億6025万-11.86%25.080.47
03/19334341324328+1.23%2,048,000558億3046万-12.53%25.160.47
03/18323342317324+2.21%1,871,600551億4960万-14.51%24.850.46
03/17294319288317+5.32%2,626,200539億5810万-17.23%24.320.45
03/16313323300301-1.63%2,163,500512億3466万-22.22%23.090.43
03/13300316298306-6.99%2,755,100520億8574万-21.94%23.470.44
03/12338342327329-4.36%1,861,500560億68万-17.13%25.240.47
03/11343356343344-0.29%1,666,000585億5390万-14%26.390.49
03/10333348323345+0.58%2,034,100587億2412万-14.18%26.460.49
03/09354356340343-6.28%1,793,600583億8369万-15.31%26.310.49
03/06370371363366-2.92%1,245,700622億9863万-10.29%28.080.52
03/05384384373377-0.26%889,800641億7099万-7.82%28.920.54
03/04372381370378+0.27%907,300643億4121万-8.03%290.54
03/03391393377377-2.08%1,263,900641億7099万-8.5%28.920.54
03/02373394372385+2.67%2,282,300655億3271万-6.78%29.530.55
02/28383390372375-5.54%1,799,300638億3056万-9.64%28.770.54
02/27406407394397-2.22%1,263,000675億7529万-4.8%30.450.57
02/26403407394406-0.73%1,758,100691億722万-2.64%31.140.58
02/25404411403409-3.54%1,131,500696億1787万-2.15%31.370.58
02/214214264214240%681,300721億7109万+1.44%32.520.61
02/20427429423424-0.24%627,000721億7109万+1.44%32.520.61
02/194274294234250%800,800723億4130万+1.92%32.60.61
02/18419425417425+0.47%793,800723億4130万+1.92%32.60.61
02/17417424414423+0.24%844,100720億87万+1.68%32.450.6
02/144194234134220%1,152,700718億3066万+1.44%32.370.6
02/13422424418422-0.24%979,200718億3066万+1.69%32.370.6
02/12427428419423+0.24%904,100720億87万+2.17%32.450.6
02/10424427420422-1.17%818,600718億3066万+1.93%32.370.6
02/07424428421427+0.23%736,400726億8173万+3.39%32.750.61
02/06428432423426+1.19%1,564,400725億1152万+3.15%32.680.61
02/05416424414421+2.18%1,274,800716億6044万+2.18%32.290.6
02/04416419404412+1.98%1,437,200701億2851万0%31.60.59
02/03405407401404-2.42%1,253,500687億6679万-1.94%30.990.58
01/31412421412414+1.47%1,732,900704億6894万+0.24%31.760.59
01/304074134044080%1,172,700694億4765万-1.21%31.30.58
01/29410413406408+0.25%621,900694億4765万-1.45%31.30.58
01/28402408401407-0.49%920,600692億7744万-1.93%31.220.58
01/27410413407409-2.15%677,300696億1787万-1.68%31.370.58
01/24419420414418+0.72%1,100,200711億4980万0%32.060.6
01/23421422414415-1.89%717,500706億3915万-0.72%31.830.59
01/22417425416423+0.71%1,054,300720億87万+0.71%32.450.6
01/21423426419420-0.24%979,600714億9023万-0.24%32.220.6
01/20424426421421+0.48%584,400716億6044万-0.24%32.290.6
01/17414421411419+1.7%1,207,000713億2001万-0.71%32.140.6
01/16410417406412+0.98%1,318,900701億2851万-2.6%31.60.59
01/15408410405408-0.49%662,300694億4765万-3.55%31.30.58
01/144114134084100%578,800697億8808万-3.3%31.450.59
01/10412412406410+0.24%1,222,300697億8808万-3.53%31.450.59
01/09412414407409+0.74%1,106,900696億1787万-3.99%31.370.58
01/08403411400406-0.98%1,100,500691億722万-4.69%31.140.58
01/07406411405410+0.99%1,013,500697億8808万-3.98%31.450.59
01/06405408402406-1.46%1,122,500691億722万-4.92%31.140.58
2019
12/30413414408412-0.96%409,700701億2851万-3.74%31.60.59
12/27417417414416+0.48%416,800708億937万-2.8%31.910.59
12/26408417407414+0.73%803,000704億6894万-3.27%31.760.59
12/25416416410411-1.67%575,500699億5830万-3.97%31.530.59
12/24422423415418-0.71%680,500711億4980万-2.34%32.060.6
12/23423423419421-0.71%850,300716億6044万-1.64%32.290.6
12/20428430424424-0.7%748,200721億7109万-0.93%32.520.61
12/19432432425427-0.93%589,000726億8173万0%32.750.61
12/18438438430431-1.6%842,400733億6259万+1.17%33.060.62
12/17440440435438-0.45%841,800745億5410万+3.06%33.60.63
12/16438441435440+0.46%834,000748億9453万+3.53%33.750.63
12/13449450435438-1.57%1,922,300745億5410万+3.3%33.60.63
12/12451452442445-1.77%1,164,500757億4560万+5.45%34.130.64
12/11442459442453+2.95%2,616,100771億732万+7.6%34.750.65
12/104424444364400%1,021,600748億9453万+5.01%33.750.63
12/09437442434440+2.09%1,375,500748億9453万+5.52%33.750.63
12/06424434424431+1.17%1,135,900733億6259万+3.86%33.060.62
12/05432432425426-0.47%834,700725億1152万+3.15%32.680.61
12/04422430418428-0.23%1,354,900728億5195万+4.39%32.830.61
12/03429432423429-1.38%1,332,800730億2216万+5.15%32.910.61
12/02420436420435+3.57%1,956,000740億4345万+7.41%33.370.62
11/29419422417420+0.72%884,400714億9023万+4.48%32.220.6
11/28418421416417-0.95%480,300709億7958万+4.51%31.990.6
11/27416424416421+0.96%975,500716億6044万+6.05%32.290.6
11/264224224144170%801,500709億7958万+5.84%31.990.6
11/25423427417417-0.24%1,131,500709億7958万+6.65%31.990.6
11/22415420414418+0.48%787,500711億4980万+7.46%32.060.6
11/21415418410416-0.48%991,700708億937万+7.77%31.910.59
11/20410425409418+0.72%1,809,200711億4980万+8.85%32.060.6
11/19407418407415+0.73%756,700706億3915万+8.92%31.830.59
11/18407415405412+2.23%2,135,800701億2851万+8.99%31.60.59
11/15403408402403-0.49%795,700685億9658万+7.47%30.910.58
11/14410412404405-2.17%1,095,400689億3701万+8.58%31.070.58
11/13415418412414-0.96%758,100704億6894万+11.59%31.760.59
11/12418419413418+0.72%1,087,200711億4980万+13.59%32.060.6
11/11410424409415+1.72%2,218,600706億3915万+13.7%31.830.59
11/08408410403408+0.49%1,425,100694億4765万+12.4%31.30.58
11/07402410402406+0.25%1,300,900691億722万+12.47%31.140.58
11/06394407392405+1%1,761,400689億3701万+13.13%31.070.58
11/05400407398401+2.56%2,295,700682億5615万+12.64%30.760.57
11/01392408386391+6.25%4,294,200665億5400万+10.14%29.990.56
10/31366371361368+1.38%1,835,800626億3906万+3.95%28.230.53