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
03/31408409395397-0.5%36,50019億4291万-13.32%4.080.45
03/30433433399399-9.73%30,50019億5270万-14.01%4.10.45
03/27426445426442+4%48,30021億6314万-6.16%4.540.5
03/26431444421425-3.63%17,10020億7995万-10.71%4.370.48
03/25448458435441+4.01%61,00021億5825万-8.51%4.530.5
03/24447447416424+2.17%14,30020億7505万-12.94%4.360.48
03/23410417400415+0.24%15,90020億3101万-15.82%4.260.47
03/19435438408414-4.61%15,30020億2611万-17.2%4.250.47
03/18424447423434+0.7%18,20021億2399万-14.4%4.460.49
03/17413436403431+2.86%41,20021億931万-15.98%4.430.49
03/16420433418419+0.48%45,80020億5058万-19.27%4.30.48
03/13411418399417-6.5%66,30020億4079万-20.72%4.280.47
03/12439455431446-3.67%38,40021億8272万-16.32%4.580.51
03/11470481463463-1.49%13,90022億6592万-14.1%4.760.53
03/10434475430470+0.86%43,30023億18万-13.44%4.830.53
03/09479481457466-6.8%34,20022億8060万-14.81%4.790.53
03/06494500485500+1.21%12,00024億4700万-9.26%5.140.57
03/05500503490494-0.6%22,40024億1763万-10.99%5.070.56
03/04490502488497-0.4%15,40024億3231万-10.93%5.110.56
03/03514518491499-1.96%34,20024億4210万-11.37%5.130.57
03/02493511488509+3.25%34,80024億9104万-10.39%5.230.58
02/28499499482493-2.95%76,40024億1274万-13.81%5.060.56
02/27513519507508-0.97%40,30024億8615万-12.11%5.220.58
02/26524531507513-2.84%53,90025億1062万-11.4%5.270.58
02/25524548524528-6.38%60,90025億8403万-8.97%5.420.6
02/21557581556564+0.18%55,90027億6021万-2.76%5.790.64
02/20587590556563-2.43%54,10027億5532万-2.76%5.780.64
02/19559577557577+3.22%17,70028億2383万-0.17%5.930.66
02/18571571555559-2.1%20,80027億3574万-2.95%5.740.63
02/17571574565571-1.55%14,10027億9447万-0.7%5.870.65
02/14584592577580-1.53%14,10028億3852万+1.05%5.960.66
02/13589589580589+0.51%9,20028億8256万+3.15%6.050.67
02/12588588581586+0.17%11,50028億6788万+2.99%6.020.67
02/10579585573585+0.86%10,40028億6299万+3.36%6.010.66
02/07595597580580-2.19%22,90028億3852万+2.84%5.960.66
02/06596596589593+0.34%16,40029億214万+5.52%6.090.67
02/05596596588591+0.68%9,00028億9235万+5.91%6.070.67
02/04567589567587+2.8%25,20028億7277万+5.77%6.030.67
02/03563577559571-1.89%20,30027億9447万+3.44%5.870.65
01/31568583566582+3.01%33,20028億4830万+5.82%5.980.66
01/30577579557565-3.42%47,30027億6511万+3.29%5.80.64
01/29590594581585+0.86%31,50028億6299万+7.34%6.010.66
01/28616616560580-7.35%148,90028億3852万+7.21%5.960.66
01/27600627581626+2.45%102,90030億6364万+16.36%6.430.71
01/24610658607611-0.81%234,90029億9023万+14.42%6.280.69
01/23640650606616-2.84%529,00030億1470万+16.45%6.330.7
01/22634634634634+18.73%70,40031億279万+20.76%6.510.72
01/21536539532534-0.74%13,30026億1339万+2.69%5.490.61
01/20542542535538-0.37%15,60026億3297万+3.86%5.530.61
01/17537540534540+0.56%7,60026億4276万+4.45%5.550.61
01/16538538534537+0.37%6,10026億2807万+4.27%5.520.61
01/15534537533535+0.19%3,80026億1829万+4.09%5.50.61
01/14529538529534+0.95%21,80026億1339万+4.09%5.490.61
01/10531532529529-0.19%9,90025億8892万+3.52%5.430.6
01/09526530522530+1.53%6,60025億9382万+3.92%5.440.6
01/08524524520522-0.38%7,10025億5466万+2.55%5.360.59
01/07526528524524+0.19%4,70025億6445万+3.15%5.380.6
01/06526526516523-0.19%13,00025億5956万+3.16%5.370.59
2019
12/30527528522524-0.57%4,90025億6445万+3.56%5.380.6
12/27518527518527+1.93%21,30025億7913万+4.36%5.410.6
12/26513518513517+0.78%5,70025億3019万+2.58%5.310.59
12/25511517511513-0.39%7,10025億1062万+1.99%5.270.58
12/24509518507515+1.38%15,70025億2041万+2.59%5.290.58
12/23508508506508+0.4%5,70024億8615万+1.4%5.220.58
12/205065075035060%9,10024億7636万+1%5.20.57
12/195075075035060%5,70024億7636万+1.2%5.20.57
12/18504506500506+0.2%12,00024億7636万+1.2%5.20.57
12/175055075055050%5,00024億7147万+1.2%5.190.57
12/16502506502505+0.6%2,70024億7147万+1.2%5.190.57
12/13502504502502-0.2%6,50024億5678万+0.6%5.160.57
12/12503505502503-0.4%7,90024億6168万+1%5.170.57
12/11506506502505+0.2%4,30024億7147万+1.41%5.190.57
12/105055065025040%7,80024億6657万+1.41%5.180.57
12/09500505500504+0.8%8,00024億6657万+1.41%5.180.57
12/06502504500500-0.4%3,70024億4700万+0.81%5.140.57
12/05501503499502+0.4%7,60024億5678万+1.21%5.160.57
12/044975014975000%5,60024億4700万+1.01%5.140.57
12/03501501498500-0.2%9,50024億4700万+1.21%5.140.57
12/02499501498501+0.6%13,70024億5189万+1.42%5.150.57
11/29499500495498-0.2%8,00024億3721万+1.01%5.120.57
11/28500500496499+0.2%9,10024億4210万+1.42%5.130.57
11/27500501498498-0.2%7,40024億3721万+1.22%5.120.57
11/26499500498499+0.4%6,30024億4210万+1.63%5.130.57
11/25498499497497-0.2%5,30024億3231万+1.43%5.110.56
11/22496498496498+0.61%9,40024億3721万+1.84%5.120.57
11/21498498493495-0.2%10,70024億2253万+1.43%5.080.56
11/204954984954960%10,10024億2742万+1.64%5.10.56
11/19491496491496+0.4%6,60024億2742万+1.85%5.10.56
11/18492495491494+0.41%5,10024億1763万+1.44%5.070.56
11/15496496492492-0.81%5,40024億784万+1.23%5.050.56
11/144964984904960%12,80024億2742万+2.27%5.10.56
11/13497498495496-0.4%6,20024億2742万+2.27%5.10.56
11/12497499495498+0.61%13,30024億3721万+2.89%5.120.57
11/11493495493495+0.41%6,80024億2253万+2.48%5.080.56
11/08491495490493+0.41%17,10024億1274万+2.28%5.060.56
11/074914924894910%13,90024億295万+2.08%5.040.56
11/064914924904910%9,50024億295万+2.08%5.040.56
11/05490492489491+0.41%14,80024億295万+2.29%5.040.56
11/01487489487489+0.2%6,00023億9316万+2.09%5.020.56
10/31487488487488+0.21%3,60023億8827万+1.88%5.010.55