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
03/31181917180%118,10017億2823万-10%10.050.81
03/3018191718-5.26%407,60017億2823万-14.29%10.050.81
03/2719191819+5.56%46,70018億2425万-9.52%10.610.85
03/2620201818-10%188,00017億2823万-18.18%10.050.81
03/2518201820+11.11%373,00019億2026万-9.09%11.160.9
03/2418191718+5.88%272,60017億2823万-18.18%10.050.81
03/23181817170%66,60016億3222万-26.09%9.490.76
03/19181817170%89,10016億3222万-26.09%9.490.76
03/1818181717-5.56%359,80016億3222万-29.17%9.490.76
03/1717191618-5.26%705,00017億2823万-25%10.050.81
03/1618191819+11.76%325,30018億2425万-20.83%10.610.85
03/1319201717-19.05%1,149,30016億3222万-29.17%9.490.76
03/1221221921-4.55%946,80020億1627万-16%11.720.94
03/1122232122+4.76%420,00021億1229万-12%12.280.99
03/10202220210%649,50020億1627万-16%11.720.94
03/0922232121-8.7%380,20020億1627万-16%11.720.94
03/0625252323-4.17%243,50022億830万-8%12.841.03
03/0523252324+4.35%206,80023億431万-4%13.41.08
03/04232422230%308,40022億830万-8%12.841.03
03/03242523230%258,10022億830万-8%12.841.03
03/0222242223+9.52%581,10022億830万-8%12.841.03
02/2823232121-12.5%738,40020億1627万-16%11.720.94
02/2725262424-4%245,10023億431万-7.69%13.41.08
02/26252625250%242,70024億33万-3.85%13.961.12
02/2527272525-7.41%621,00024億33万-3.85%13.961.12
02/21282927270%356,00025億9235万+3.85%15.071.21
02/2028292727-3.57%360,40025億9235万+3.85%15.071.21
02/19282928280%339,20026億8837万+7.69%15.631.26
02/1830312828-9.68%1,102,10026億8837万+7.69%15.631.26
02/1733342831+10.71%4,375,90029億7641万+19.23%17.31.39
02/14283026280%1,916,00026億8837万+7.69%15.631.26
02/1325352528+16.67%7,710,70026億8837万+7.69%15.631.26
02/12242524240%42,70023億431万-7.69%13.41.08
02/10242524240%60,90023億431万-7.69%13.41.08
02/07242524240%68,60023億431万-7.69%13.41.08
02/0624252424-4%217,90023億431万-7.69%13.41.08
02/05252523250%278,10024億33万-3.85%13.961.12
02/0424252325+4.17%143,50024億33万-7.41%13.961.12
02/03242423240%329,90023億431万-11.11%13.41.08
01/31242524240%147,10023億431万-11.11%13.41.08
01/30242524240%189,70023億431万-11.11%13.41.08
01/29252524240%270,40023億431万-11.11%13.41.08
01/28242724240%1,950,90023億431万-11.11%13.41.08
01/2725262424-7.69%699,70023億431万-14.29%13.41.08
01/2427282626-3.7%1,115,20024億9634万-7.14%14.511.17
01/2326292527+3.85%3,050,30025億9235万-3.57%15.071.21
01/22262726260%280,90024億9634万-7.14%14.511.17
01/2127272626-3.7%91,30024億9634万-7.14%14.511.17
01/20272726270%295,60025億9235万-3.57%15.071.21
01/17272827270%101,90025億9235万-3.57%15.071.21
01/16272827270%87,20025億9235万-6.9%15.071.21
01/15282827270%80,80025億9235万-6.9%15.071.21
01/14272827270%106,40025億9235万-6.9%15.071.21
01/10272827270%132,30025億9235万-6.9%15.071.21
01/0928282727-3.57%254,90025億9235万-6.9%15.071.21
01/0828292628-3.45%1,086,90026億8837万-3.45%15.631.26
01/0730302829-3.33%318,20027億8438万0%16.191.3
01/06303028300%402,20028億8039万+3.45%16.751.34
2019
12/3028312830+3.45%958,60028億8039万0%16.751.34
12/2727292729+7.41%313,20027億8438万-3.33%16.191.3
12/2628282727-6.9%344,10025億9235万-10%15.071.21
12/2527292629+11.54%1,338,80027億8438万-3.33%16.191.3
12/2427282626-3.7%331,70024億9634万-13.33%14.511.17
12/2328282727-3.57%146,40025億9235万-10%15.071.21
12/2029292728-3.45%724,00026億8837万-6.67%15.631.26
12/19303028290%435,30027億8438万-3.33%16.191.3
12/18293029290%314,20027億8438万-3.33%16.191.3
12/17303029290%243,50027億8438万-3.33%16.191.3
12/1632322929-9.38%1,078,30027億8438万-6.45%16.191.3
12/1330323032+10.34%887,10030億7242万+3.23%17.861.43
12/1230312929-6.45%333,50027億8438万-3.33%16.191.3
12/1129312931+3.33%691,10029億7641万+3.33%17.31.39
12/1030302930+3.45%388,00028億8039万0%16.751.34
12/0930312929-3.33%451,80027億8438万0%16.191.3
12/0630312830+3.45%1,602,50028億8039万+3.45%16.751.34
12/05303029290%257,60027億8438万0%16.191.3
12/0431312929-3.33%983,80027億8438万+3.57%16.191.3
12/0331333030-3.23%1,195,00028億8039万+7.14%16.751.34
12/0230312931+3.33%529,40029億7641万+10.71%17.31.39
11/2931322930-3.23%1,262,20028億8039万+11.11%16.751.34
11/2833343131-8.82%955,70029億7641万+14.81%17.31.39
11/27343532340%1,545,90032億6445万+25.93%18.981.52
11/2634353234+6.25%2,620,30032億6445万+30.77%18.981.52
11/2531353032+10.34%2,945,30030億7242万+28%17.861.43
11/2232322929-9.38%1,826,20027億8438万+16%16.191.3
11/2134363132+3.23%3,904,80030億7242万+28%17.861.43
11/2034363131+3.33%5,133,10029億7641万+29.17%17.31.39
11/1927382630+11.11%11,307,90028億8039万+25%16.751.34
11/18272825270%2,341,10025億9235万+17.39%15.071.21
11/1529302627-10%2,309,20025億9235万+17.39%15.071.21
11/1434342830-14.29%2,983,50028億8039万+30.43%16.751.34
11/1337403135-16.67%8,424,90033億6046万+59.09%19.541.57
11/1222452242+100%26,179,50040億3255万+90.91%23.451.88
11/1122232121-4.55%136,80020億1627万0%11.720.94
11/0823232222-4.35%273,40021億1229万+4.76%12.280.99
11/07222322230%52,30022億830万+9.52%12.841.03
11/06222322230%72,90022億830万+9.52%12.841.03
11/0521232123+9.52%403,50022億830万+15%12.841.03
11/0122222121-4.55%236,00020億1627万+5%11.720.94
10/3122222122+4.76%36,70021億1229万+10%12.280.99