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
03/31782793750754-4.44%92,100358億3433万+9.59%31.180.58
03/30770794754789-1%100,000374億9773万+15.01%32.630.61
03/27780797771797+2.97%179,100378億7794万+16.69%32.960.62
03/26735779727774+1.84%126,600367億8485万+13.99%32.010.6
03/25773773732760+2.29%75,000361億1949万+12.43%31.430.59
03/24745761720743+0.54%106,300353億1155万+10.24%30.730.58
03/23724748692739+1.65%125,800351億2145万+9.81%30.560.57
03/19686754686727+7.54%126,500345億5114万+8.02%30.060.56
03/18689704673676-2.03%78,200321億2733万+0.45%27.950.52
03/17593696593690+13.49%134,900327億9269万+2.07%28.530.53
03/16604632602608+0.5%104,600288億9559万-10.32%25.140.47
03/13624632595605-7.49%240,800287億5301万-11.55%25.020.47
03/12663674651654-3.4%135,200310億8177万-5.22%27.040.51
03/11675692668677-0.88%89,500321億7486万-2.31%280.52
03/10634685629683+6.72%84,800324億6001万-1.73%28.240.53
03/09641645633640-2.14%91,600304億1641万-8.31%26.470.5
03/06664667652654-2.97%89,800310億8177万-6.84%27.040.51
03/05682682668674+0.45%42,300320億3228万-4.53%27.870.52
03/04650671647671+1.67%51,500318億8971万-5.23%27.750.52
03/03688696657660-3.08%92,700313億6692万-7.17%27.290.51
03/02630682630681+13.5%162,100323億6496万-4.76%28.160.53
02/28628628600600-5.96%103,500285億1538万-16.43%24.810.47
02/27643646637638-2.3%110,600303億2136万-11.88%26.380.49
02/26640655636653-0.76%71,600310億3424万-10.43%270.51
02/25680681655658-7.19%124,200312億7187万-10.11%27.210.51
02/21694712694709+2.31%34,600336億9568万-3.41%29.320.55
02/20703712693693-1.7%36,300329億3527万-5.59%28.660.54
02/19708717701705+0.28%28,900335億558万-4.21%29.150.55
02/18712715703703-1.26%28,800334億1053万-4.61%29.070.55
02/17713718707712-1.79%31,900338億3826万-3.52%29.440.55
02/14721727716725+0.14%20,000344億5609万-1.89%29.980.56
02/13730730722724-1.36%20,500344億856万-2.03%29.940.56
02/12736736728734-0.81%15,700348億8382万-0.68%30.350.57
02/10736745736740-0.8%16,100351億6898万+0.41%30.60.57
02/07760760743746-1.84%15,800354億5413万+1.36%30.850.58
02/06750764750760+1.88%54,500361億1949万+3.26%31.430.59
02/05739749737746+0.95%25,400354億5413万+1.5%30.850.58
02/04725739722739+0.82%24,000351億2145万+0.68%30.560.57
02/03730739729733-1.61%32,200348億3630万-0.14%30.310.57
01/31755759743745-1.19%23,500354億660万+1.5%30.810.58
01/30746764742754-0.13%64,700358億3433万+2.72%31.180.58
01/29722765720755+4.14%94,700358億8186万+3%31.220.59
01/28721731709725-1.09%79,000344億5609万-1.09%29.980.56
01/27737746730733-2.53%31,900348億3630万-0.14%30.310.57
01/24764764749752-1.05%43,200357億3928万+2.31%31.10.58
01/23756774754760+0.4%53,200361億1949万+3.4%31.430.59
01/22757759753757-0.13%41,000359億7691万+2.99%31.30.59
01/21732759728758+3.69%64,300360億2444万+3.13%31.350.59
01/20722736721731+1.95%79,000347億4124万-0.54%30.230.57
01/17715717713717+0.28%24,000340億7589万-2.58%29.650.56
01/16715723714715-0.56%50,700339億8083万-2.99%29.570.55
01/15729729715719-1.51%27,000341億7094万-2.57%29.730.56
01/14732733722730-0.27%26,100346億9372万-1.22%30.190.57
01/10747747728732-1.88%30,400347億8877万-0.81%30.270.57
01/09722746722746+4.34%33,800354億5413万+0.95%30.850.58
01/08712722702715-0.83%43,600339億8083万-3.12%29.570.55
01/07705723705721+3%44,200342億6599万-2.3%29.820.56
01/06695700686700-1.96%52,200332億6795万-5.28%28.950.54
2019
12/30740740712714-4.03%45,400339億3331万-3.64%29.530.55
12/27743748736744+0.68%28,300353億5908万+0.27%30.770.58
12/26717741717739+2.07%42,900351億2145万-0.4%30.560.57
12/25737737720724-0.96%32,800344億856万-2.43%29.940.56
12/24735735725731-0.27%21,900347億4124万-1.62%30.230.57
12/23749749732733-1.87%21,900348億3630万-1.21%30.310.57
12/20734748734747+1.91%28,300355億165万+0.67%30.890.58
12/19750753730733-1.74%53,700348億3630万-1.08%30.310.57
12/18754754739746-1.19%37,400354億5413万+0.81%30.850.58
12/177607607477550%48,500358億8186万+2.03%31.220.59
12/16763763749755-0.26%42,200358億8186万+2.17%31.220.59
12/13770772757757+0.4%105,500359億7691万+2.57%31.30.59
12/12764764751754-1.31%53,400358億3433万+2.17%31.180.58
12/11752766751764+1.6%57,300363億959万+3.52%31.590.59
12/10753759750752+0.13%49,600357億3928万+1.9%31.10.58
12/09750755744751+0.54%28,800356億9176万+1.62%31.060.58
12/06737749736747+0.95%30,800355億165万+1.08%30.890.58
12/05737746737740+0.41%31,100351億6898万+0.14%30.60.57
12/04723740722737+1.66%45,200350億2640万-0.41%30.480.57
12/03732737724725-1.76%28,600344億5609万-2.16%29.980.56
12/02724740724738+2.22%43,800350億7392万-0.54%30.520.57
11/29730730717722-0.82%19,500343億1351万-2.7%29.860.56
11/28747747728728-2.8%32,500345億9867万-1.89%30.10.56
11/27746751745749+0.67%40,100355億9671万+0.94%30.970.58
11/26752756740744-0.13%37,300353億5908万+0.4%30.770.58
11/25750754744745-0.13%44,400354億660万+0.68%30.810.58
11/22748750739746+0.95%43,600354億5413万+0.95%30.850.58
11/21732745726739+1.79%74,300351億2145万+0.14%30.560.57
11/20718726717726+0.28%27,100345億362万-1.49%30.020.56
11/19722730717724-0.28%27,800344億856万-1.76%29.940.56
11/18724737721726+0.28%48,500345億362万-1.36%30.020.56
11/15722736716724+1.26%77,200344億856万-1.5%29.940.56
11/14727727715715-1.92%27,700339億8083万-2.72%29.570.55
11/137327397277290%49,400346億4619万-0.68%30.150.57
11/12730732723729+0.28%46,600346億4619万-0.55%30.150.57
11/11759762724727-4.47%121,100345億5114万-0.55%30.060.56
11/08747763742761+1.47%67,700361億6701万+4.25%31.470.59
11/07773774742750-3.23%92,200356億4423万+3.02%31.010.58
11/06764777758775+1.04%75,300368億3237万+6.9%32.050.6
11/05769772760767+1.72%66,600364億5217万+6.38%31.720.59
11/01747774744754+0.94%79,400358億3433万+4.87%31.180.58
10/31772783744747-4.23%154,000355億165万+4.04%30.890.58