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
03/31276276262268-0.74%73,00089億9363万-5.96%5.850.62
03/30263273261270-8.78%79,30090億6075万-6.25%5.890.62
03/27297299288296+1.72%192,90099億3326万+1.72%6.460.68
03/262902962842910%135,10097億6547万-0.68%6.350.67
03/25286294285291+4.68%179,70097億6547万-1.69%6.350.67
03/24275278270278+2.96%185,50093億2921万-6.71%6.070.64
03/23277277260270-2.53%160,80090億567万-10.6%5.90.63
03/19282286261277+1.09%246,30092億3915万-9.18%6.060.64
03/18257297256274+17.6%733,10091億3908万-11.33%5.990.63
03/17222237219233-1.69%191,30077億7155万-25.56%5.090.54
03/16250255235237-2.07%128,90079億497万-25.47%5.180.55
03/13226248225242-6.2%246,00080億7174万-25.08%5.290.56
03/12259263247258-3.37%179,80086億541万-21.34%5.640.6
03/11275279265267-1.84%81,90089億560万-19.58%5.840.62
03/10249275246272+1.87%193,80090億7237万-19.05%5.950.63
03/09277279261267-8.56%204,90089億560万-21.24%5.840.62
03/06301303290292-4.89%165,80097億3946万-14.87%6.380.68
03/05312313303307-0.97%98,000102億3978万-11.27%6.710.71
03/04310315306310-0.96%85,100103億3984万-11.17%6.780.72
03/03319324313313-0.32%81,600104億3990万-10.83%6.840.72
03/02297320296314+3.63%127,600104億7326万-11.3%6.870.73
02/28296313296303-4.42%221,200101億636万-15.13%6.620.7
02/27330330312317-4.8%206,100105億7332万-11.94%6.930.73
02/26332335330333-2.06%71,700111億699万-8.26%7.280.77
02/25330340326340-2.3%188,000113億4047万-7.1%7.430.79
02/21348350347348-0.85%46,600116億730万-5.43%7.610.81
02/20350351347351+0.29%42,100116億5036万-5.14%7.630.81
02/19344352344350+0.29%92,000116億1717万-5.66%7.610.81
02/18351351345349-1.41%130,600115億8398万-6.43%7.590.8
02/17353357349354-3.28%136,400117億4994万-5.6%7.70.82
02/14362367358366+0.83%101,900121億4824万-2.66%7.960.84
02/13365368362363-0.27%41,200120億4867万-3.71%7.890.84
02/123663673643640%32,100120億8186万-3.45%7.920.84
02/10365365362364-0.55%25,700120億8186万-3.7%7.920.84
02/07364366364366+0.27%33,000121億4824万-3.43%7.960.84
02/06366371365365+0.55%59,900121億1505万-3.69%7.940.84
02/05367368362363+0.28%58,500120億4867万-4.22%7.890.84
02/04353364353362+1.69%45,300120億1548万-4.23%7.870.83
02/03351358348356-2.2%152,200118億1632万-5.82%7.740.82
01/31358364358364+1.68%52,600120億8186万-3.45%7.920.84
01/30368368355358-3.24%104,400118億8271万-4.79%7.790.82
01/29371372368370-0.8%33,700122億8101万-1.6%8.050.85
01/28370374360373-0.27%140,200123億8059万-0.53%8.110.86
01/27373379372374-2.35%90,800124億1378万0%8.130.86
01/24387390382383-1.03%68,600127億1251万+2.96%8.330.88
01/23389390387387-0.77%29,800128億4527万+4.31%8.420.89
01/22388392386390+0.26%41,000129億4485万+5.69%8.480.9
01/213873923853890%58,800127億1599万+5.99%8.320.88
01/20392392386389-0.77%92,400127億1599万+6.87%8.320.88
01/17396398392392-1.01%56,500128億1406万+8.29%8.390.89
01/16392402392396+0.76%87,800129億4482万+10%8.470.9
01/15401402390393-1.75%191,100128億4675万+10.08%8.410.89
01/14395403395400+1.52%239,800130億7557万+12.68%8.560.91
01/10385397385394+2.34%229,900128億7944万+11.93%8.430.89
01/09378386374385+2.94%142,400125億8524万+10%8.240.87
01/08381381368374-2.09%191,400122億2566万+7.47%80.85
01/07381386381382+0.26%82,700124億8717万+10.4%8.170.87
01/06382386374381-1.3%175,900124億5448万+10.43%8.150.86
2019
12/30366387366386+4.61%302,000126億1793万+12.54%8.260.87
12/27358369358369+3.07%220,900120億6222万+8.21%7.890.84
12/26352358350358+2.87%145,200117億264万+5.6%7.660.81
12/253453523453480%112,600113億7575万+2.96%7.450.79
12/24345349345348+0.87%70,700113億7575万+2.96%7.450.79
12/23346347344345+0.58%63,100112億7768万+2.37%7.380.78
12/20342345341343-0.58%69,600112億1230万+1.78%7.340.78
12/193453473413450%55,300112億7768万+2.37%7.380.78
12/18342345340345+0.88%36,800112億7768万+2.68%7.380.78
12/17340348338342-0.87%117,300111億7961万+1.79%7.320.77
12/16352352344345-0.58%205,200112億7768万+2.99%7.380.78
12/13335347334347+3.89%183,600113億4306万+3.58%7.420.79
12/123343363343340%23,500109億1810万0%7.150.76
12/113373373343340%32,500109億1810万0%7.150.76
12/10333335333334+0.3%25,700109億1810万0%7.150.76
12/093353373333330%44,700108億8541万-0.3%7.120.75
12/06332333331333+0.6%42,700108億8541万-0.3%7.120.75
12/05334334331331-0.6%54,100108億2004万-0.9%7.080.75
12/04333334332333-0.3%29,800108億8541万-0.3%7.120.75
12/03337337333334-0.6%59,500109億1810万0%7.150.76
12/023393393333360%56,200109億8348万+0.9%7.190.76
11/29334336334336+0.3%31,900109億8348万+0.9%7.190.76
11/28338338335335-0.89%14,300109億5079万+0.9%7.170.76
11/27333340333338+0.9%52,700110億4886万+2.11%7.230.77
11/26337338334335-0.3%36,200109億5079万+1.52%7.170.76
11/25334337332336+0.9%75,600109億8348万+2.13%7.190.76
11/22334336331333-0.6%66,800108億8541万+1.22%7.120.75
11/21335335333335-0.59%34,800109億5079万+2.13%7.170.76
11/20333337333337+1.2%31,200110億1617万+2.74%7.210.76
11/19336336333333-0.89%21,700108億8541万+1.83%7.120.75
11/18338338334336+0.6%27,700109億8348万+2.75%7.190.76
11/15338338331334+0.91%84,800109億1810万+2.14%7.150.76
11/14332332326331-0.6%49,300108億2004万+1.53%7.080.75
11/13333335332333-0.6%24,100108億8541万+2.15%7.120.75
11/12332335331335+0.9%22,200109億5079万+2.76%7.170.76
11/11331335330332+0.3%31,700108億5272万+1.84%7.10.75
11/08335336330331-0.6%53,100108億2004万+1.53%7.080.75
11/073353353313330%29,900108億8541万+2.15%7.120.75
11/06332335331333+0.3%38,900108億8541万+2.15%7.120.75
11/05335344332332-0.3%124,800108億5272万+1.84%7.10.75
11/01334335328333-1.48%27,200108億8541万+2.15%7.120.75
10/31334338324338+1.5%125,900110億4886万+3.68%7.230.77