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
03/31269271256260-4.76%79,000173億7560万+1.96%7.730.44
03/30275275260273-6.19%152,100182億4438万+6.64%8.110.46
03/27268291267291+9.81%179,800194億4731万+13.23%8.650.49
03/26264265251265+1.15%131,300177億975万+3.11%7.870.45
03/25255262250262+4.8%112,900175億926万+1.55%7.790.44
03/24254255241250+2.46%157,000167億731万-3.47%7.430.42
03/23236247229244+2.52%102,700163億633万-6.51%7.250.41
03/19231238229238+4.39%90,200159億536万-9.51%7.070.4
03/18236240228228-2.98%82,400152億3706万-14.29%6.780.39
03/17212237211235+7.8%168,600157億487万-12.64%6.980.4
03/16224228217218-1.36%133,800145億6877万-19.85%6.480.37
03/13212225211221-3.07%170,300147億6926万-19.64%6.570.37
03/12235239227228-6.17%179,400152億3706万-17.99%6.780.39
03/11245251242243-2.02%72,200162億3950万-13.52%7.220.41
03/10233248230248+2.9%125,600165億7365万-12.37%7.370.42
03/09250252241241-5.49%99,900161億584万-15.44%7.160.41
03/06262262255255-4.49%99,600170億4145万-11.15%7.580.43
03/05268269263267+1.14%63,700178億4340万-7.61%7.930.45
03/04258270257264+0.76%134,400176億4292万-8.97%7.850.45
03/03274276261262-3.32%114,700175億926万-9.97%7.790.44
03/02258275256271+4.23%185,200181億1072万-7.19%8.050.46
02/28260273260260-5.8%149,900173億7560万-11.26%7.730.44
02/27283284276276-2.47%146,900184億4487万-6.44%8.20.47
02/26280284280283+0.71%95,800189億1267万-4.39%8.410.48
02/25285290280281-4.75%150,600187億7901万-5.07%8.350.48
02/21292299292295+1.03%67,200197億1462万-0.67%8.770.5
02/202942972922920%39,300195億1414万-1.68%8.680.49
02/19292294290292+0.34%54,300195億1414万-1.68%8.680.49
02/18298298290291-2.02%70,000194億4731万-2.35%8.650.49
02/17299300292297-0.67%82,600198億4828万-0.34%8.830.5
02/14298299294299+0.34%64,200199億8194万0%8.890.51
02/13300301298298-0.67%44,800199億1511万-0.33%8.860.5
02/12305306300300-0.66%46,900200億4877万+0.33%8.920.51
02/10303304301302-0.66%34,500201億8243万+0.67%8.970.51
02/07307307303304-1.3%50,100203億1609万+1.33%9.030.51
02/06304309302308+2.67%144,900205億8340万+2.33%9.150.52
02/05303304298300-0.33%101,600200億4877万-0.66%8.920.51
02/04294308293301+2.38%173,800201億1560万-0.33%8.940.51
02/03291296291294-0.34%32,900196億4779万-2.97%8.740.5
01/31291296291295+1.37%57,400197億1462万-3.28%8.770.5
01/30296296290291-1.02%76,700194億4731万-4.9%8.650.49
01/29292294290294+1.38%44,700196億4779万-4.55%8.740.5
01/28289294286290-0.68%77,500193億8048万-6.15%8.620.49
01/27293294290292-1.02%99,100195億1414万-6.11%8.680.49
01/24299299295295-1.01%66,200197億1462万-5.75%8.770.5
01/23300301298298-1%60,200199億1511万-5.4%8.860.5
01/22303303299301-0.33%57,200201億1560万-4.75%8.940.51
01/21299304299302+1.34%62,200201億8243万-4.73%8.970.51
01/20295299295298+1.02%34,900199億1511万-6.29%8.860.5
01/17296297293295-0.34%93,600197億1462万-7.81%8.770.5
01/16301301296296-2.31%62,900197億8145万-7.5%8.80.5
01/15299303297303+1%91,100202億4926万-5.61%90.51
01/14304304297300-1.32%85,300200億4877万-6.83%8.920.51
01/10305306302304-0.33%48,500203億1609万-5.59%9.030.51
01/09304308303305+1.33%69,900203億8292万-5.57%9.060.52
01/08310310300301-4.14%160,700201億1560万-6.81%8.940.51
01/07309314306314+1.95%120,800209億8438万-2.79%9.330.53
01/06310311304308-3.75%154,600205億8340万-4.64%9.150.52
2019
12/30320323319320-0.31%29,600213億8535万-0.93%9.510.54
12/27328328319321-1.53%56,500214億5218万-0.31%9.540.54
12/26315327314326+2.84%65,500217億8633万+1.56%9.690.55
12/25320322316317-1.86%66,100211億8487万-0.94%9.420.54
12/24331331321323-2.12%73,500215億8584万+1.25%9.60.55
12/23329330324330-0.3%96,100220億5365万+3.45%9.810.56
12/20332332327331-0.3%59,700221億2048万+4.42%9.840.56
12/19334334330332-0.9%34,500221億8731万+5.06%9.870.56
12/18336336329335-0.3%86,300223億8779万+6.35%9.960.57
12/17338338334336-0.59%68,300224億5462万+7.01%9.980.57
12/16334338331338+2.42%169,600225億8828万+8.33%10.040.57
12/13334334328330-0.6%158,500220億5365万+6.11%9.810.56
12/12334335330332-0.9%92,500221億8731万+7.1%9.870.56
12/11334336329335+0.9%139,500223億8779万+8.41%9.960.57
12/10325335324332+2.47%181,600221億8731万+7.79%9.870.56
12/09320324319324+1.57%69,600216億5267万+5.88%9.630.55
12/06317320314319+0.95%108,300213億1853万+4.59%9.480.54
12/053163173133160%56,400211億1804万+3.95%9.390.54
12/04311316308316+0.64%63,400211億1804万+4.29%9.390.54
12/03316316308314-0.63%83,400209億8438万+3.97%9.330.53
12/02309317309316+2.93%129,300211億1804万+4.64%9.390.54
11/29306308300307+0.99%76,000205億1657万+2.33%9.120.52
11/283063063003040%62,700203億1609万+1.67%9.030.51
11/27305307302304-0.65%35,000203億1609万+2.36%9.030.51
11/26307308306306+0.33%87,700204億4975万+3.73%9.090.52
11/25304307303305+0.66%58,100203億8292万+4.1%9.060.52
11/22301303299303+0.66%29,800202億4926万+4.12%90.51
11/21304304297301+1.01%61,400201億1560万+3.79%8.940.51
11/20300302298298-1.32%27,700199億1511万+3.47%8.860.5
11/19303303299302+0.67%25,500201億8243万+5.59%8.970.51
11/18304304299300-0.66%19,200200億4877万+5.63%8.920.51
11/15295303294302+1.34%81,500201億8243万+7.09%8.970.51
11/14302302296298-1.65%113,200199億1511万+6.43%8.860.5
11/13304304300303-0.98%51,900202億4926万+8.99%90.51
11/12304308302306+0.33%97,900204億4975万+10.87%9.090.52
11/11305306303305+0.33%77,500203億8292万+11.31%9.060.52
11/08309309303304-0.65%116,700203億1609万+11.76%9.030.51
11/073063073023060%89,800204億4975万+13.33%9.090.52
11/06298306295306+3.73%218,000204億4975万+14.18%9.090.52
11/05291297291295+1.37%105,200197億1462万+10.9%8.770.5
11/01293294288291-0.68%87,500194億4731万+9.81%8.650.49
10/31297297291293-1.35%41,400195億8096万+10.98%8.710.5