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
03/31900914835874-4.79%382,700216億1704万+21.39%10.810.66
03/30897956864918+11.95%1,112,200227億532万+27.86%11.350.69
03/27812821769820+5.13%287,100202億8144万+14.69%10.140.62
03/26745837735780+6.27%576,500192億9210万+8.94%9.650.59
03/25712747698734+7.94%148,000181億5436万+2.23%9.080.55
03/24674692660680+1.95%121,200168億1875万-6.08%8.410.51
03/23648675614667+6.21%129,300164億9722万-9%8.250.5
03/19666680609628-2.79%115,100155億3261万-15.48%7.770.47
03/18667690643646-1.67%116,700159億7781万-14.44%7.990.49
03/17599663599657+6.14%151,800162億4988万-14.12%8.120.5
03/16620678597619+4.56%313,400153億1001万-19.92%7.660.47
03/13581616563592-4.67%261,400146億4221万-24.59%7.320.45
03/12645655614621-4.17%120,900153億5948万-22.18%7.680.47
03/11685709647648-4.57%76,100160億2728万-19.9%8.010.49
03/10633684608679+1.95%210,700167億9402万-17.2%8.40.51
03/09703704659666-8.26%162,300164億7248万-19.66%8.240.5
03/06748759724726-4.85%120,300179億5649万-12.85%8.980.55
03/05744779738763+4.52%266,300188億7163万-8.51%9.440.58
03/04716734709730+0.14%116,400180億5543万-12.47%9.030.55
03/03787787721729-1.75%146,500180億3069万-12.69%9.020.55
03/02708766708742+2.49%203,600183億5223万-11.35%9.180.56
02/28741759718724-6.1%303,100179億702万-13.6%8.950.55
02/27784794760771-2.03%151,900190億6950万-8.21%9.530.58
02/26789799753787-1.75%200,300194億6523万-6.31%9.730.6
02/25785811785801-2.55%232,500198億1150万-4.64%9.910.61
02/21836846818822-2.14%138,800203億3090万-1.91%10.170.62
02/20846847827840+0.24%151,100207億7611万+0.48%10.390.64
02/19842848818838-0.48%209,200207億2664万+0.48%10.360.63
02/18896896840842-5.5%273,900208億2557万+1.32%10.410.64
02/17912922864891-1.55%246,600220億3751万+7.35%11.020.67
02/14915948890905-0.55%352,100223億8378万+9.43%11.190.68
02/13920936886910-0.98%344,000225億745万+10.71%11.250.69
02/12900936897919+2.45%297,800227億3005万+12.48%11.370.69
02/10880913876897+2.51%185,100221億8591万+10.33%11.090.68
02/07868885853875-4.16%291,900216億4178万+8.02%10.820.66
02/06928948900913-0.44%223,300225億8165万+13.14%11.290.69
02/05890937888917+2.34%362,800226億8058万+14.2%11.340.69
02/04900900843896-3.34%573,000221億6118万+12.14%11.080.68
02/039041,027902927+5.1%1,739,800229億2792万+16.46%11.460.7
01/31844903801882+12.5%1,100,600218億1491万+11.5%10.910.67
01/30772899767784+4.67%1,410,500193億9103万-0.63%9.70.59
01/29752756747749-1.45%44,500185億2536万-5.31%9.260.57
01/28760768749760+0.66%46,700187億9743万-4.4%9.40.57
01/27765767755755-1.82%52,600186億7376万-5.39%9.340.57
01/24780780769769-1.41%30,300190億2003万-3.88%9.510.58
01/23783787778780-0.26%30,100192億9210万-2.74%9.650.59
01/22770787769782+1.82%57,300193億4157万-2.62%9.670.59
01/21766774765768+0.13%19,400189億9530万-4.36%9.50.58
01/20770773766767-0.39%42,500189億7056万-4.6%9.490.58
01/17762773760770+1.18%37,300190億4476万-4.11%9.520.58
01/16773776759761-2.56%64,100188億2216万-5.23%9.410.58
01/15783786775781-0.76%40,400193億1683万-2.74%9.660.59
01/14809809785787-2.6%39,700194億6523万-1.87%9.730.6
01/10819819803808-0.37%29,700199億8464万+0.87%9.990.61
01/09783812783811+4.65%76,600200億5884万+1.63%10.030.61
01/08796796764775-3.13%85,300191億6843万-2.52%9.580.59
01/07796807791800+0.13%48,800197億8677万+1.01%9.890.6
01/06821821796799-3.27%54,700197億6203万+1.27%9.880.6
2019
12/30822835820826+0.98%48,200204億2984万+5.09%10.210.62
12/27815828814818+0.49%57,400202億3197万+4.47%10.120.62
12/26814820808814+0.25%42,800201億3304万+4.49%10.070.62
12/25818820809812+0.74%64,600200億8357万+4.64%10.040.61
12/24811819805806-0.62%37,500199億3517万+4.4%9.970.61
12/23834834806811-2.99%73,800200億5884万+5.74%10.030.61
12/20842849833836-0.71%58,600206億7717万+9.71%10.340.63
12/19829848826842+1.08%67,500208億2557万+11.23%10.410.64
12/188388398218330%83,500206億297万+10.77%10.30.63
12/17830840826833+1.22%68,200206億297万+11.51%10.30.63
12/16818830814823+2.24%57,300203億5564万+10.77%10.180.62
12/138138248048050%106,800199億1044万+9.08%9.960.61
12/12800815784805+1.39%125,900199億1044万+9.82%9.960.61
12/11781799781794+2.58%113,900196億3837万+9.07%9.820.6
12/10767784766774+1.57%54,700191億4370万+6.91%9.570.59
12/09764769758762+0.4%38,600188億4690万+5.69%9.420.58
12/06758763747759+0.66%55,800187億7270万+5.86%9.390.57
12/05769773753754-1.82%80,400186億4903万+5.6%9.320.57
12/04744777744768+2.95%118,500189億9530万+8.17%9.50.58
12/03735752724746+0.4%52,300184億5116万+5.67%9.230.56
12/02734750734743+1.92%97,000183億7696万+5.69%9.190.56
11/29719736719729+1.25%40,900180億3069万+4.29%9.020.55
11/28714724714720+0.14%23,300178億809万+3.45%8.90.54
11/27721726715719-0.96%30,900177億8336万+3.75%8.890.54
11/26735736726726-0.82%24,000179億5649万+5.07%8.980.55
11/257437437247320%34,400181億489万+6.4%9.050.55
11/22726741723732+1.1%51,500181億489万+7.02%9.050.55
11/21721727701724+1.54%70,800179億702万+6.31%8.950.55
11/20700721700713+2.15%62,600176億3496万+5.16%8.820.54
11/19695699691698+0.87%34,500172億6395万+3.41%8.630.53
11/18708709692692-0.86%84,800171億1555万+2.98%8.560.52
11/15707721698698-1.13%101,300172億6395万+4.18%8.630.53
11/14707720698706-0.56%101,400174億6182万+5.69%8.730.53
11/13740740710710-4.95%195,800175億6076万+6.77%8.780.54
11/12725779720747+9.53%512,500184億7589万+12.84%9.240.56
11/11697699682682-1.59%85,300168億6822万+3.65%8.430.52
11/08696696683693+0.58%25,300171億4029万+5.48%8.570.52
11/07690694686689+0.44%12,100170億4135万+5.03%8.520.52
11/06694698684686-0.15%33,100169億6715万+4.89%8.480.52
11/05683690676687+1.78%29,800169億9189万+5.21%8.50.52
11/016736776726750%9,900166億9508万+3.53%8.350.51
10/31677677666675+0.45%19,900166億9508万+3.53%8.350.51