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
202310/1, 株式分割 1→4
2020
03/31362366354364+3.19%87,20066億4601万-9.23%5.290.4
03/30386386347353-10.92%208,80064億4061万-12.9%5.130.39
03/27394399386396+1.86%194,00072億3028万-3.41%5.760.43
03/263863913783890%49,60070億9791万-5.87%5.650.43
03/25392395379389+1.7%61,60070億9791万-6.55%5.650.43
03/24372386357382+3.31%88,00069億7923万-8.99%5.560.42
03/23356372349370+2.35%52,80067億5556万-12.94%5.380.41
03/19355367345362+1.76%113,60066億37万-15.73%5.250.4
03/18350357343355+2.6%230,40064億8625万-18.15%5.160.39
03/17361361344346-6.48%422,00063億2193万-21.31%5.030.38
03/16373379370370-1.2%103,20067億6013万-16.98%5.380.41
03/13372377343375-4.4%189,20068億4229万-16.72%5.450.41
03/12400404389392-6.39%108,80071億5725万-13.85%5.70.43
03/11421429418419-2.45%25,60076億4565万-8.57%6.090.46
03/10392434386429+4.19%134,80078億3737万-6.68%6.240.47
03/09411420408412-3.06%68,80075億2241万-11.02%5.990.45
03/06426435424425-1.68%35,60077億5977万-8.6%6.180.47
03/05439439426432+1.41%30,00078億9214万-7.64%6.280.47
03/04425436424426-0.06%26,00077億8259万-9.31%6.190.47
03/03441445427427-3.01%45,20077億8716万-9.83%6.20.47
03/02420443415440+4.08%60,00080億2908万-7.62%6.390.48
02/28426434423423-4.63%35,60077億1412万-11.61%6.140.46
02/27450455443443-1.34%32,80080億8842万-7.9%6.440.49
02/26446451442449-0.72%49,60081億9797万-7.23%6.530.49
02/25466467450452-4.64%62,80082億5731万-6.94%6.570.5
02/21472475472474+0.16%10,80086億5899万-2.82%6.890.52
02/20483483473474-0.89%8,40086億4530万-3.17%6.880.52
02/19471482471478+2.36%20,80087億2289万-2.5%6.940.52
02/18483483466467-3.01%47,60085億2205万-4.94%6.780.51
02/17492492481481-2.28%34,80087億8680万-2.18%6.990.53
02/14489493480493+0.82%29,20089億9220万-0.1%7.160.54
02/13491491483489+0.05%23,60089億1917万-0.71%7.10.54
02/12491492488488-0.71%26,80089億1461万-0.76%7.10.54
02/10494494490492-0.25%16,80089億7851万+0.15%7.150.54
02/07488494486493+1.81%37,60090億133万+0.61%7.160.54
02/06484490481484-0.21%44,00088億4157万-0.97%7.040.53
02/05491491483485+0.83%28,00088億5983万-0.56%7.050.53
02/04473482473481+1.21%10,80087億8680万-0.98%6.990.53
02/03471481470476-2.16%34,80086億8181万-1.96%6.910.52
01/31477486477486+2.1%16,80088億7352万+0.41%7.060.53
01/30489489475476-2.76%44,40086億9094万-1.65%6.920.52
01/29489492489490+0.15%23,20089億3743万+1.35%7.110.54
01/28487491483489-0.36%31,60089億2374万+1.4%7.10.54
01/27490502490491-1.7%51,20089億5569万+2.19%7.130.54
01/24506506499499-0.35%31,20091億1088万+4.18%7.250.55
01/23505505497501-1.14%14,80091億4283万+5.2%7.280.55
01/22504507503507+0.3%17,60092億4782万+6.86%7.360.56
01/21503505500505+0.6%34,00092億2043万+7.22%7.340.55
01/20501502498502+0.25%28,40091億6566万+7.26%7.30.55
01/17503504499501-0.4%29,60091億4283万+7.46%7.280.55
01/16503504496503+0.8%32,00091億7935万+8.59%7.310.55
01/15500501496499-0.4%49,20091億632万+8.42%7.250.55
01/14499502497501+0.86%50,00091億4283万+9.33%7.280.55
01/10496497490497+1.33%59,60090億6524万+9.12%7.220.54
01/09482490482490+1.82%61,60089億4656万+8.41%7.120.54
01/084804814744810%54,00087億8680万+6.94%6.990.53
01/07465481465481+3.66%53,60087億8680万+7.42%6.990.53
01/06466467462464-0.38%33,60084億7641万+4.33%6.750.51
2019
12/30460466460466+0.49%13,20085億836万+4.95%6.770.51
12/27460466459464+1.64%23,20084億6728万+4.68%6.740.51
12/26452456452456+0.94%44,80083億3034万+3.46%6.630.5
12/254504524484520%42,40082億5274万+2.73%6.570.5
12/24459459451452-1.63%33,60082億5274万+2.96%6.570.5
12/23468469460460-1.34%29,20083億8968万+4.67%6.680.5
12/20464469462466+0.65%85,20085億379万+6.34%6.770.51
12/19458464456463+0.98%144,40084億4902万+6.14%6.730.51
12/18453459453458+1.27%54,80083億6686万+5.34%6.660.5
12/17445453444453+1.63%79,20082億6187万+4.26%6.580.5
12/16441445441445+1.14%57,20081億2950万+2.83%6.470.49
12/13439441439440+0.46%47,20080億3821万+1.91%6.40.48
12/12438441437438+0.11%11,20080億169万+1.45%6.370.48
12/11441441438438-0.68%18,00079億9256万+1.33%6.360.48
12/10441442440441+0.57%24,80080億4734万+2.03%6.410.48
12/09436440436438+0.81%26,00080億169万+1.45%6.370.48
12/06433435433435+0.52%22,80079億3779万+0.64%6.320.48
12/05432434432433+0.17%16,40078億9671万+0.12%6.290.47
12/04431432431432+0.23%6,80078億8301万-0.06%6.270.47
12/03430432429431+0.12%12,40078億6475万-0.29%6.260.47
12/02427433427430+0.88%51,60078億5563万-0.17%6.250.47
11/29428428426427-0.35%13,20077億8716万-1.04%6.20.47
11/28430430428428-0.17%7,60078億1454万-0.7%6.220.47
11/27429430429429-0.06%16,00078億2824万-0.75%6.230.47
11/264304314294290%24,80078億3280万-0.69%6.230.47
11/25430430428429-0.06%16,40078億3280万-0.69%6.230.47
11/22428430428429-0.41%5,20078億3737万-0.41%6.240.47
11/21432432427431-0.23%8,80078億6932万0%6.260.47
11/20436436431432-1.03%14,80078億8758万+0.23%6.280.47
11/19437437430437+0.69%18,80079億6974万+1.51%6.340.48
11/184344354324340%15,20079億1496万+1.05%6.30.48
11/15426434426434+2.48%18,80079億1496万+1.29%6.30.48
11/14425426423423-1.34%43,20077億2325万-0.94%6.150.46
11/13432432426429-0.64%18,00078億2824万+0.65%6.230.47
11/12433433430432-0.46%16,00078億7845万+1.53%6.270.47
11/11432436432434+0.41%26,40079億1496万+2.24%6.30.48
11/08433435432432-0.17%28,00078億8301万+2.07%6.270.47
11/07432436432433-1.03%20,40078億9671万+2.49%6.290.47
11/06438443431437-0.79%66,00079億7887万+3.8%6.350.48
11/05438441436441+1.38%37,60080億4277万+5.13%6.40.48
11/01436436434435-0.23%21,60079億3322万+3.95%6.310.48
10/31435436429436+0.06%17,20079億5148万+4.44%6.330.48