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
03/31396397381394+3.68%19,60081億5123万-12.83%8.510.27
03/30388388371380-5%10,30078億6160万-17.03%8.210.26
03/27383401382400+4.71%25,00082億7537万-13.98%8.640.27
03/26378386369382+1.33%16,90079億297万-18.9%8.250.26
03/25375387365377+3.01%51,50077億9953万-21.13%8.140.26
03/24380380352366-3.43%262,70075億7196万-24.38%7.90.25
03/23381383375379-6.42%16,30078億4091万-22.97%8.190.26
03/19417420404405-5.81%3,70083億7881万-18.84%8.750.27
03/18433433429430+1.18%1,20088億9602万-15.02%9.290.29
03/17434434400425-4.06%32,00087億9258万-16.83%9.180.29
03/16428445425443+4.24%6,90091億6497万-14.15%9.570.3
03/13441445405425-6.8%21,10087億9258万-18.43%9.180.29
03/12483483456456-5.39%7,40094億3392万-13.47%9.850.31
03/11482482482482+2.55%10099億7182万-9.23%10.410.33
03/104624704624700%4,50097億2355万-12.15%10.150.32
03/09496497464470-5.24%16,10097億2355万-12.64%10.150.32
03/06503503495496-2.75%2,800102億6145万-8.49%10.710.34
03/05524524506510+0.2%700105億5109万-6.42%11.010.35
03/04500509500509-2.12%3,000105億3040万-6.95%10.990.35
03/03511520511520+2.77%2,100107億5798万-5.45%11.230.35
03/02484506484506+5.2%5,200104億6834万-8.17%10.930.34
02/28510510481481-7.14%9,20099億5113万-13.18%10.390.33
02/27538539516518-3%11,700107億1660万-7%11.190.35
02/26532541532534-0.19%1,400110億4761万-4.47%11.530.36
02/25535535533535-2.9%4,900110億6830万-4.46%11.550.36
02/215515515515510%100113億9932万-1.78%11.90.37
02/20554554551551-0.54%200113億9932万-1.96%11.90.37
02/19554554553554+1.09%600114億6138万-1.42%11.960.38
02/185495505475480%1,300113億3725万-2.49%11.830.37
02/17555555548548-1.62%8,600113億3725万-2.49%11.830.37
02/145575575555570%13,300115億2345万-1.07%12.030.38
02/13566570555557-1.59%7,000115億2345万-1.07%12.030.38
02/12563566559566+1.43%3,500117億964万+0.53%12.220.38
02/10563563557558-1.06%5,600115億4414万-0.89%12.050.38
02/07566566563564-0.35%1,300116億6827万+0.18%12.180.38
02/06563568563566+0.53%2,000117億964万+0.53%12.220.38
02/05565565563563-0.53%900116億4758万+0.18%12.160.38
02/04565567565566+0.18%1,100117億964万+0.71%12.220.38
02/035655685655650%2,500116億8896万+0.71%12.20.38
01/31566566564565-0.7%700116億8896万+0.71%12.20.38
01/30564569564569+0.89%7,500117億7171万+1.61%12.290.39
01/29568568564564-0.88%1,600116億6827万+0.89%12.180.38
01/28571571561569-0.35%4,500117億7171万+1.79%12.290.39
01/27561571561571+1.78%37,100118億1309万+2.33%12.330.39
01/24563563558561-0.53%3,600116億620万+0.54%12.120.38
01/23565565563564-0.35%1,600116億6827万+1.08%12.180.38
01/22567569561566-0.18%17,800117億964万+1.43%12.220.38
01/21557568557567+1.61%23,100117億3033万+1.61%12.250.38
01/20557560556558-0.53%8,100115億4414万0%12.050.38
01/17560562560561-0.18%3,100116億620万+0.36%12.120.38
01/16558562558562+0.36%2,400116億2689万+0.36%12.140.38
01/15559560555560+0.36%4,800115億8551万0%12.090.38
01/14556560556558+0.36%1,100115億4414万-0.53%12.050.38
01/10560560555556-0.36%3,600115億276万-1.07%12.010.38
01/09559559554558+1.09%2,200115億4414万-0.71%12.050.38
01/08562562552552-1.95%8,400114億2001万-1.95%11.920.37
01/075645645635630%2,800116億4758万-0.18%12.160.38
01/06559563555563+0.54%4,500116億4758万-0.18%12.160.38
2019
12/30556562555560+0.36%9,300115億8551万-0.88%12.090.38
12/27557558557558+0.18%9,700115億4414万-1.24%12.050.38
12/26552559551557+0.91%27,600115億2345万-1.59%12.030.38
12/25554554544552+0.36%6,400114億2001万-2.65%11.920.37
12/24555555549550-1.08%7,300113億7863万-3%11.880.37
12/23552557552556+1.09%10,000115億276万-2.11%12.010.38
12/20552552550550+0.18%27,400113億7863万-3.34%11.880.37
12/19548551546549+0.18%9,900113億5794万-3.51%11.860.37
12/18550551545548-0.36%32,500113億3725万-3.86%11.830.37
12/17557557550550-2.14%86,100113億7863万-3.68%11.880.37
12/16571571552562-0.53%25,400116億2689万-1.75%12.140.38
12/135695755645650%9,300116億8896万-1.22%12.20.38
12/125665675635650%3,200116億8896万-1.22%12.20.38
12/11568570562565-1.91%9,600116億8896万-1.4%12.20.38
12/10580583576576-0.17%16,400119億1653万+0.52%12.440.39
12/095775785755770%7,300119億3722万+0.7%12.460.39
12/06576578575577+0.17%4,900119億3722万+0.7%12.460.39
12/05574576574576-0.35%900119億1653万+0.7%12.440.39
12/045785785755780%1,200119億5790万+1.05%12.480.39
12/03577578576578+0.17%1,100119億5790万+1.05%12.480.39
12/02576579573577+0.17%1,600119億3722万+0.87%12.460.39
11/29575582574576+0.35%93,500119億1653万+0.7%12.440.39
11/28574580573574+0.7%3,900118億7515万+0.35%12.40.39
11/275725725705700%2,200117億9240万-0.35%12.310.39
11/26572572570570-1.04%1,100117億9240万-0.35%12.310.39
11/25579579569576+0.17%5,000119億1653万+1.05%12.440.39
11/22572575572575+0.52%1,800118億9584万+1.05%12.420.39
11/21568572568572+0.7%500118億3377万+0.88%12.350.39
11/20570571568568-0.53%2,300117億5102万+0.53%12.270.39
11/19572575571571-0.17%1,000118億1309万+1.6%12.330.39
11/18570572570572+0.7%1,500118億3377万+2.14%12.350.39
11/15568568568568-0.7%600117億5102万+1.79%12.270.39
11/14571573571572+0.18%400118億3377万+2.88%12.350.39
11/13570577570571+0.53%3,100118億1309万+3.07%12.330.39
11/125685685665680%700117億5102万+2.9%12.270.39
11/11571571568568-0.18%700117億5102万+3.27%12.270.39
11/08578578568569-1.56%3,100117億7171万+3.83%12.290.39
11/07575578570578+0.52%3,400119億5790万+5.86%12.480.39
11/065775775755750%2,400118億9584万+5.7%12.420.39
11/05588588575575+1.77%3,500118億9584万+6.09%12.420.39
11/015655695635650%700116億8896万+4.63%12.20.38
10/315675695655650%2,500116億8896万+5.02%12.20.38