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
03/3153545253+1.92%96,00031億6093万-11.67%-0.73
03/3053545252-8.77%129,60031億129万-14.75%-0.72
03/2757585557+1.79%167,00033億9949万-9.52%-0.79
03/2658585556-5.08%132,70033億3985万-12.5%-0.77
03/2556605559+7.27%236,10035億1878万-9.23%-0.81
03/2452555255+7.84%261,50032億8021万-16.67%-0.76
03/2352525051-3.77%97,10030億4165万-23.88%-0.7
03/19525451530%79,40031億6093万-22.06%-0.73
03/1851565153+3.92%148,40031億6093万-24.29%-0.73
03/1747524751+2%119,90030億4165万-28.17%-0.7
03/1651535050+2.04%168,20029億8201万-31.51%-0.69
03/1350514749-9.26%375,10029億2237万-33.78%-0.68
03/12535653540%392,80032億2057万-28.95%-0.74
03/1163635454-12.9%310,20032億2057万-29.87%-0.74
03/10556254620%356,30036億9770万-21.52%-0.86
03/0963646062-7.46%261,10036億9770万-22.5%-0.86
03/0670706667-4.29%108,30039億9590万-17.28%-0.92
03/05707270700%123,80041億7482万-14.63%-0.97
03/0466706570+2.94%137,60041億7482万-15.66%-0.97
03/0371726668-1.45%233,20040億5554万-19.05%-0.94
03/0268726669+9.52%293,60041億1518万-18.82%-0.95
02/2867686363-12.5%429,80037億5734万-26.74%-0.87
02/2777796972-6.49%324,30042億9410万-17.24%-0.99
02/2677797677-2.53%185,80045億9230万-12.5%-1.06
02/2578807779-4.82%190,20047億1158万-11.24%-1.09
02/2182838183+2.47%54,20049億5014万-6.74%-1.14
02/2084848181-2.41%108,20048億3086万-10%-1.12
02/1982837983+2.47%180,60049億5014万-7.78%-1.14
02/1884848081-3.57%142,80048億3086万-10.99%-1.12
02/1786868484-3.45%146,00050億978万-7.69%-1.16
02/1488898787-1.14%62,40051億8871万-4.4%-1.2
02/1389898788-2.22%196,20052億4835万-3.3%-1.21
02/1289918890+2.27%128,80053億6763万-2.17%-1.24
02/10888988880%78,10052億4835万-4.35%-1.21
02/0790918888-2.22%201,90052億4835万-4.35%-1.21
02/0689918990+1.12%54,70053億6763万-2.17%-1.24
02/0589908889+1.14%51,10053億799万-3.26%-1.23
02/0488908888-1.12%61,00052億4835万-4.35%-1.21
02/0388898789-1.11%188,40053億799万-3.26%-1.23
01/31909189900%103,70053億6763万-2.17%-1.24
01/3092929090-2.17%132,00053億6763万-2.17%-1.24
01/29929391920%67,50054億8691万0%-1.27
01/28909290920%67,70054億8691万0%-1.27
01/2794949092-3.16%406,50054億8691万0%-1.27
01/24959694950%116,80056億6583万+3.26%-1.31
01/2396969495-1.04%129,10056億6583万+3.26%-1.31
01/2297979596-1.03%66,50057億2547万+4.35%-1.32
01/2194979497+4.3%235,90057億8511万+6.59%-1.34
01/20949593930%121,70055億4655万+2.2%-1.28
01/17939592930%120,50055億4655万+2.2%-1.28
01/1694959293-1.06%78,50055億4655万+2.2%-1.28
01/1591969194+3.3%421,20056億619万+4.44%-1.3
01/14919291910%50,50054億2727万+1.11%-1.26
01/10909290910%220,70054億2727万+1.11%-1.26
01/09919290910%58,30054億2727万+1.11%-1.26
01/0892929091-1.09%95,30054億2727万+1.11%-1.26
01/0791939092+2.22%87,50054億8691万+2.22%-1.27
01/06919190900%76,50053億6763万0%-1.24
2019
12/30899089900%36,90053億6763万0%-1.24
12/2788908890+1.12%52,40053億6763万0%-1.24
12/26889088890%213,50053億799万-1.11%-1.23
12/2589908989-1.11%82,30053億799万-1.11%-1.23
12/24909089900%131,80053億6763万0%-1.24
12/23909190900%128,90053億6763万0%-1.24
12/2092929090-1.1%69,70053億6763万0%-1.24
12/19929291910%145,20054億2727万+2.25%-1.26
12/1892939191-2.15%120,90054億2727万+2.25%-1.26
12/1792939193+1.09%70,30055億4655万+3.33%-1.28
12/1691939092+2.22%169,20054億8691万+2.22%-1.27
12/1391929090-1.1%79,90053億6763万0%-1.24
12/12919489910%401,70054億2727万+1.11%-1.26
12/1190918991+2.25%105,50054億2727万+1.11%-1.26
12/1090908989+1.14%18,40053億799万-1.11%-1.23
12/0990908888-1.12%35,10052億4835万-2.22%-1.21
12/06899088890%18,70053億799万-1.11%-1.23
12/05889188890%107,30053億799万-1.11%-1.23
12/04899088890%73,70053億799万-2.2%-1.23
12/03899289890%135,10053億799万-2.2%-1.23
12/02899088890%82,20053億799万-2.2%-1.23
11/2989908989+1.14%55,50053億799万-2.2%-1.23
11/2889898888-1.12%21,20052億4835万-3.3%-1.21
11/2790908889+1.14%25,40053億799万-3.26%-1.23
11/2689908888-1.12%42,30052億4835万-4.35%-1.21
11/25899088890%25,20053億799万-3.26%-1.23
11/22898988890%46,50053億799万-3.26%-1.23
11/21899089890%47,30053億799万-3.26%-1.23
11/2089918989+1.14%86,70053億799万-3.26%-1.23
11/1990908888-1.12%27,60052億4835万-4.35%-1.21
11/18909089890%55,90053億799万-3.26%-1.23
11/1591918989-2.2%83,80053億799万-3.26%-1.23
11/1493939091-4.21%209,20054億2727万-1.09%-1.26
11/1395969395-1.04%189,40056億6583万+3.26%-1.31
11/1295969496+1.05%133,90057億2547万+4.35%-1.32
11/1194959495+1.06%58,50056億6583万+3.26%-1.31
11/0891959194+3.3%181,60056億619万+2.17%-1.3
11/07919291910%48,00054億2727万-1.09%-1.26
11/0693939091-1.09%136,90054億2727万-1.09%-1.26
11/05939592920%102,90054億8691万0%-1.27
11/0193949292-1.08%42,40054億8691万+1.1%-1.27
10/3192939193+1.09%30,00055億4655万+2.2%-1.28