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
03/31460467412420-8.7%176,200191億4435万-17.32%-0.65
03/30456476439460-0.65%208,600209億6763万-11.54%-0.71
03/27439463434463+11.57%258,700211億437万-12.81%-0.72
03/26459469412415-9.19%352,200189億1645万-23.29%-0.64
03/25431457420457+9.86%245,500208億3088万-17.51%-0.71
03/24390418377416+10.34%266,100189億6203万-26.37%-0.65
03/23373387350377-3.08%528,300171億8434万-34.78%-0.59
03/19426460373389-9.95%468,500177億3132万-34.51%-0.6
03/18475484431432-8.28%211,200196億9134万-29.06%-0.67
03/17414479406471+8.53%234,700214億6903万-24.28%-0.73
03/16442462429434-0.69%168,800197億8250万-31.55%-0.67
03/13443455415437-4.79%214,000199億1925万-32.35%-0.68
03/12477488457459-6.52%226,800209億2205万-29.82%-0.71
03/11525536488491-8.22%161,500223億8066万-25.72%-0.76
03/10495536487535+7.65%183,400243億8626万-19.79%-0.83
03/09515525487497-8.3%129,200226億5415万-26.04%-0.77
03/06565565540542-6.87%129,700247億534万-20.06%-0.84
03/05611614582582-3.32%88,300265億2861万-14.79%-0.9
03/04595610592602-1.31%90,400274億4024万-12.37%-0.93
03/03634643609610-2.71%127,600278億490万-11.59%-0.95
03/02603655601627+2.45%156,800285億7979万-9.52%-0.97
02/28627631604612-5.56%145,100278億9606万-12.07%-0.95
02/27663663641648-2.41%196,900295億3701万-7.43%-1.01
02/266506666406640%125,900302億6632万-5.55%-1.03
02/25683688664664-8.16%132,300302億6632万-5.68%-1.03
02/21722732718723-0.41%57,600329億5564万+2.41%-1.12
02/20732748722726+0.41%70,100330億9239万+3.13%-1.13
02/19732735720723-0.14%52,800329億5564万+2.84%-1.12
02/18730735722724-1.76%76,800330億122万+3.13%-1.12
02/17749749729737-2.12%89,300335億9379万+5.14%-1.14
02/14741756736753-0.4%88,000343億2310万+7.57%-1.17
02/13770780753756-2.33%125,600344億5984万+8.31%-1.17
02/12766776760774+1.04%127,800352億8032万+11.05%-1.2
02/10756775752766+1.19%144,000349億1566万+10.37%-1.19
02/07700761700757+2.16%431,000345億542万+9.08%-1.18
02/06701741694741+15.6%347,300337億7612万+6.93%-1.15
02/05652653640641-0.16%61,800292億1793万-7.64%-1
02/04636646634642+0.78%44,800292億6352万-8.15%-1
02/03642642629637-2.3%73,900290億3561万-9.52%-0.99
01/31648658648652+0.77%53,400297億1933万-8.17%-1.01
01/30668668640647-3.58%93,700294億9143万-9.64%-1
01/29672677665671+0.15%47,700305億8539万-7.06%-1.04
01/28666676661670-1.03%100,300305億3981万-7.84%-1.04
01/27675683668677-2.31%108,800308億5888万-7.51%-1.05
01/24703703690693-1.56%77,300315億8819万-5.84%-1.08
01/23713715703704-1.54%52,400320億8959万-4.99%-1.09
01/22709718698715+1.27%70,600325億9099万-3.77%-1.11
01/21709721705706-0.98%60,200321億8075万-5.36%-1.1
01/20691716691713+2.59%74,700324億9982万-4.68%-1.11
01/17687695685695+1.16%62,700316億7935万-7.33%-1.08
01/16699699687687-1.72%46,600313億1470万-8.76%-1.07
01/15687699674699+1.75%140,800318億6168万-7.42%-1.09
01/14695695680687-1.43%157,100313億1470万-9.25%-1.07
01/10706708695697-1.97%70,200317億7052万-8.17%-1.08
01/09713721708711+0.28%85,600324億866万-6.57%-1.1
01/08723723700709-2.61%82,200323億1750万-6.96%-1.1
01/07722731721728+1.96%75,600331億8355万-4.46%-1.13
01/06724726711714-4.29%115,400325億4541万-6.42%-1.11
2019
12/30751755738746-0.93%57,700340億402万-2.36%-1.16
12/27763765751753-0.92%55,300343億2310万-1.31%-1.17
12/26751761749760+1.2%74,600346億4217万-0.13%-1.18
12/25778778748751-3.47%85,500342億3193万-1.05%-1.17
12/24778790775778-1.02%54,600354億6264万+2.64%-1.21
12/23796803782786-1.63%82,300358億2730万+3.97%-1.22
12/20796802790799+0.5%90,700364億1986万+5.83%-1.24
12/19793809793795+0.25%92,500362億3753万+5.44%-1.23
12/18792795783793+0.13%84,900361億4637万+5.59%-1.23
12/17809810791792-1%141,200361億79万+5.6%-1.23
12/16809820800800-0.62%164,400364億6544万+6.81%-1.24
12/13782805781805+4.95%260,200366億9335万+7.76%-1.25
12/127737737677670%84,200349億6124万+2.95%-1.19
12/11762778761767+0.26%108,300349億6124万+3.37%-1.19
12/10769774762765-1.03%103,000348億7008万+3.24%-1.19
12/09769774758773+1.98%103,000352億3473万+4.6%-1.2
12/06751766747758+0.53%99,100345億5101万+2.99%-1.18
12/05746758744754+2.17%103,800343億6868万+2.86%-1.17
12/04733741725738-0.4%67,900336億3937万+0.96%-1.15
12/037237437227410%78,600337億7612万+1.51%-1.15
12/02730749729741+1.51%103,700337億7612万+1.79%-1.15
11/29728731719730+0.55%49,900332億7472万+0.41%-1.13
11/28751751726726-2.02%73,400330億9239万+0.14%-1.13
11/27733744729741+1.65%74,200337億7612万+2.49%-1.15
11/26731752728729+1.11%134,800332億2913万+1.11%-1.13
11/25707731707721+1.98%106,900328億6448万+0.28%-1.12
11/22716716703707-0.56%102,500322億2633万-1.39%-1.1
11/21720735705711-2.07%146,400324億866万-0.7%-1.1
11/20731742721726-2.02%78,500330億9239万+1.68%-1.13
11/19749750734741-1.59%137,400337億7612万+4.37%-1.15
11/18766774746753-1.57%121,200343億2310万+6.81%-1.17
11/15739775739765+3.52%98,500348億7008万+9.29%-1.19
11/14765774739739-3.78%128,500336億8495万+6.33%-1.15
11/13761782757768+0.39%175,800350億682万+11.3%-1.19
11/12745767734765+1.73%127,300348億7008万+11.84%-1.19
11/11738763734752+1.35%222,100342億7752万+10.91%-1.17
11/08708743698742+6%267,200338億2170万+10.09%-1.15
11/07660719643700-4.5%416,700319億726万+4.48%-1.09
11/06724744722733+1.1%98,200334億1146万+9.9%-1.14
11/05698726693725+5.38%183,900330億4681万+9.19%-1.13
11/01679696679688-0.15%82,200313億6028万+4.08%-1.07
10/31708708674689-2.55%127,800314億586万+4.55%-1.07