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
03/31551560537538-3.41%165,500255億6589万-2.36%9.180.45
03/30526557526557-3.13%291,200264億6878万0%9.50.46
03/27583583565575+2.68%350,200273億2414万+2.5%9.810.48
03/26556566542560-0.88%237,800266億1134万-0.88%9.550.47
03/25556565538565+6.6%282,200268億4894万-0.7%9.640.47
03/24534540522530+1.15%197,700251億8573万-7.67%9.040.44
03/23536536511524-2.78%277,600249億61万-9.5%8.940.44
03/19520539513539+5.27%359,400256億1341万-7.86%9.190.45
03/18515532509512-0.19%292,900243億3036万-13.37%8.730.43
03/17468517455513+8.23%435,900243億7788万-14.07%8.750.43
03/16486494472474+1.28%256,400225億2459万-21.52%8.080.4
03/13480482454468-5.07%517,800222億3947万-23.53%7.980.39
03/12503513489493-4.83%316,700234億2748万-20.61%8.410.41
03/11523536516518-0.38%161,500246億1549万-17.65%8.840.43
03/10500522483520+1.36%276,900247億1053万-18.11%8.870.43
03/09550550510513-9.04%555,400243億7788万-19.97%8.750.43
03/06574575560564-3.09%284,900268億142万-12.96%9.620.47
03/05595600579582-0.51%181,100276億5678万-10.87%9.930.49
03/04583591577585-1.35%271,500277億9934万-10.96%9.980.49
03/03626626593593-0.67%254,100281億7951万-10.29%10.110.49
03/02585606579597+1.7%232,000283億6959万-10.23%10.180.5
02/28600605585587-3.77%395,300278億9438万-12.39%10.010.49
02/27629630608610-3.17%232,900289億8735万-9.63%10.40.51
02/26631631621630-1.56%224,200299億3775万-7.35%10.750.53
02/25655655637640-4.48%323,800304億1296万-6.43%10.920.53
02/21668674665670+0.3%106,800318億3856万-2.47%11.430.56
02/20676682666668-0.15%105,000317億4352万-3.05%11.390.56
02/19673674666669-0.59%108,600317億9104万-3.18%11.410.56
02/18666677665673+0.9%354,300319億8113万-2.89%11.480.56
02/17670671661667-1.19%103,700316億9600万-4.17%11.380.56
02/14674676667675-0.15%94,500320億7617万-3.43%11.510.56
02/13671677669676+0.45%123,100321億2369万-3.57%11.530.56
02/12666675663673+0.6%159,700319億8113万-4.4%11.480.56
02/10676676666669-1.91%203,700317億9104万-5.37%11.410.56
02/07682689673682-0.87%331,700324億881万-4.08%11.630.57
02/06690697684688+0.29%246,800326億9393万-3.64%11.730.57
02/05688693683686+1.03%111,400325億9889万-4.32%11.70.57
02/04677682671679+0.59%79,000322億6625万-5.56%11.580.57
02/03671680664675-1.17%182,100320億7617万-6.51%11.510.56
01/31681689679683+0.59%119,400324億5633万-5.92%11.650.57
01/30688690676679-0.73%167,100322億6625万-7.11%11.580.57
01/29685686680684+0.59%87,500325億385万-6.94%11.670.57
01/28677683673680-1.02%151,400323億1377万-7.98%11.60.57
01/27695695683687-2.28%234,700326億4641万-7.54%11.720.57
01/24715717702703-1.68%182,700334億673万-5.89%11.990.59
01/23724727714715-1.24%124,900339億7698万-4.67%12.20.6
01/22723731717724-0.14%99,700344億466万-3.85%12.350.6
01/21731732720725-0.41%138,300344億5218万-4.1%12.370.61
01/20723730721728+1.53%138,100345億9474万-3.96%12.420.61
01/17718722713717+0.99%117,800340億7202万-5.78%12.230.6
01/16721722707710-2.34%204,000337億3937万-6.95%12.110.59
01/15730733721727-0.14%135,100345億4722万-4.97%12.40.61
01/14740742725728-1.36%166,900345億9474万-4.84%12.420.61
01/10746746736738+0.27%121,300350億6994万-3.66%12.590.62
01/09737741732736+0.96%87,600349億7490万-3.92%12.550.61
01/08745745725729-3.06%196,000346億4226万-4.71%12.430.61
01/07745759743752+0.8%137,000357億3523万-1.57%12.830.63
01/06754754740746-2.23%125,800354億5010万-2.23%12.720.62
2019
12/30765765754763-0.39%87,700362億5795万+0.13%13.010.64
12/27763769763766+1.19%55,900364億51万+0.79%13.070.64
12/26747762745757+1.2%173,200359億7283万0%12.910.63
12/25770770747748-1.84%133,800355億4514万-0.8%12.760.62
12/24770774754762-0.91%132,900362億1043万+1.33%130.64
12/23791792767769-2.78%143,000365億4307万+2.67%13.120.64
12/20789793784791+0.25%139,800375億8852万+5.89%13.490.66
12/19792811785789-0.13%298,700374億9347万+6.05%13.460.66
12/18785790780790+0.77%206,600375億4099万+6.76%13.470.66
12/17789793782784+0.26%199,700372億5587万+6.23%13.370.65
12/16786794780782-0.38%167,900371億6083万+6.39%13.340.65
12/13797806784785+0.9%241,100373億339万+7.09%13.390.66
12/12793793775778-1.64%199,100369億7075万+6.58%13.270.65
12/11790792781791-0.25%183,600375億8852万+8.8%13.490.66
12/10793802790793+0.76%264,800376億8356万+9.68%13.530.66
12/09771797771787+3.01%416,500373億9843万+9.31%13.420.66
12/06769772754764+0.79%385,600363億547万+6.7%13.030.64
12/05751768748758+0.93%278,100360億2035万+6.31%12.930.63
12/04738752734751+1.35%232,700356億8771万+5.77%12.810.63
12/03724746719741+1.79%263,300352億1250万+4.81%12.640.62
12/02719733719728+1.82%186,100345億9474万+3.41%12.420.61
11/29720720712715-0.42%111,500339億7698万+1.85%12.20.6
11/28724724716718-0.97%159,400341億1954万+2.57%12.250.6
11/27717726715725+1.54%145,400344億5218万+3.87%12.370.61
11/26711719707714+1.28%178,400339億2946万+2.59%12.180.6
11/25705709702705+1.88%97,400335億177万+1.73%12.020.59
11/22689700689692+0.44%93,300328億8401万+0.14%11.80.58
11/21695696681689-0.86%142,200327億4145万-0.14%11.750.58
11/20698703692695-0.86%122,700330億2657万+0.87%11.850.58
11/19705707697701-0.99%120,600333億1169万+2.19%11.960.59
11/187107127047080%84,000336億4433万+3.51%12.080.59
11/15709714703708-0.14%96,500336億4433万+3.96%12.080.59
11/14718720708709-1.39%139,200336億9185万+4.42%12.090.59
11/13725726718719-1.1%141,700341億6706万+6.36%12.260.6
11/12726728715727-0.27%213,900345億4722万+8.18%12.40.61
11/11715735714729+2.97%383,000346億4226万+9.13%12.430.61
11/08706715700708+1.29%211,500336億4433万+6.47%12.080.59
11/07701702693699-0.57%173,500332億1665万+5.43%11.920.58
11/06705707702703+0.29%121,900334億673万+6.52%11.990.59
11/05692701692701+2.04%309,100333億1169万+6.53%11.960.59
11/01684687680687-0.43%103,700326億4641万+4.73%11.720.57
10/31684691674690+1.92%216,800327億8897万+5.34%11.770.58