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
03/311611631581590%3,404,400261億1706万-5.36%-49
03/30158165157159-2.45%4,435,300261億1706万-6.47%-49
03/27170170161163-1.81%4,178,300267億7409万-5.23%-50.23
03/26164168162166-1.19%4,349,600272億6686万-4.6%-51.16
03/25166168163168+5.66%5,971,300275億9538万-4.55%-51.77
03/24158163156159+3.92%4,690,200261億1706万-10.67%-49
03/23148156148153+0.66%5,628,900251億3151万-15.47%-47.15
03/19156157148152+2.7%5,668,700249億6725万-17.39%-46.84
03/18154160148148-2.63%7,499,900243億1021万-20.86%-45.61
03/17139152136152+7.04%9,793,200249億6725万-20.42%-46.84
03/161471541411420%8,364,000233億2466万-26.8%-43.76
03/13137147133142-5.33%10,278,300233億2466万-28.28%-43.76
03/12155161147150-6.25%11,369,900246億3873万-25.37%-46.22
03/11167175159160-4.19%7,007,100262億8131万-21.95%-49.31
03/10149169141167+5.03%12,533,000274億3112万-20.1%-51.46
03/09173174156159-13.11%10,077,600261億1706万-24.64%-49
03/06186187182183-4.19%4,423,800300億5925万-14.49%-56.39
03/05192195188191-1.04%3,302,700313億7332万-11.57%-58.86
03/04181194180193+4.32%6,573,900317億184万-11.87%-59.48
03/03195198182185-1.07%8,844,700303億8777万-15.91%-57.01
03/02170196169187+8.72%10,224,600307億1629万-16.14%-57.63
02/28178180169172-8.51%12,611,700282億5241万-23.56%-53
02/27199199183188-5.05%8,653,900308億8054万-17.54%-57.93
02/26199205192198-1.98%8,878,400325億2313万-13.91%-61.02
02/25196207195202-4.27%5,623,300331億8016万-12.93%-62.25
02/21215215207211-1.86%4,158,400346億5848万-9.44%-65.02
02/20216224212215-0.92%6,263,600353億1552万-8.12%-66.26
02/19206218206217+5.85%6,654,100356億4403万-7.26%-66.87
02/18219220205205-7.66%8,907,000336億7293万-12.77%-63.17
02/17227229221222-3.06%5,158,600364億6532万-5.93%-68.41
02/14230231228229-0.87%2,889,100376億1513万-3.38%-70.57
02/13234235231231-1.28%2,447,100379億4365万-2.53%-71.19
02/12231236231234+1.3%2,841,800384億3642万-1.68%-72.11
02/102302332282310%4,594,100379億4365万-2.94%-71.19
02/07231236229231-1.7%8,678,700379億4365万-3.35%-71.19
02/06239241234235-1.67%5,999,300386億68万-1.67%-72.42
02/05249249239239-4.4%11,166,300392億5771万-0.42%-73.65
02/04240267238250+4.17%42,603,100410億6455万+3.73%-77.04
02/03230245229240+1.69%14,078,200394億2197万-0.41%-73.96
01/31234238233236+1.72%3,697,200387億6494万-2.48%-72.73
01/30243245231232-2.11%8,346,000381億791万-4.13%-71.49
01/29243244235237-3.66%7,058,600389億2920万-2.47%-73.03
01/28233246233246+4.68%7,821,500404億752万+1.23%-75.81
01/27233238230235-2.08%6,458,800386億68万-3.29%-72.42
01/24245247240240-2.44%5,131,600394億2197万-0.83%-73.96
01/23247253244246-0.81%9,251,000404億752万+1.23%-75.81
01/22238248237248+3.77%9,751,300407億3604万+2.06%-76.42
01/21239243237239+0.84%7,720,900389億638万-1.65%-72.99
01/20239239235237+1.28%3,995,800385億8081万-2.47%-72.38
01/17231234225234+1.74%6,919,300380億9244万-3.31%-71.46
01/16234234228230-1.71%5,966,000374億4129万-4.96%-70.24
01/15237238234234-2.09%3,628,300380億9244万-3.31%-71.46
01/14240243236239+0.84%5,293,800389億638万-1.24%-72.99
01/10233240232237+1.28%6,577,600385億8081万-1.66%-72.38
01/09239240231234+0.86%8,195,500380億9244万-2.9%-71.46
01/08241242227232-4.92%18,392,900377億6687万-3.73%-70.85
01/07242247241244+1.67%5,066,100397億2033万+1.24%-74.52
01/06245245238240-3.23%11,417,700390億6917万-0.41%-73.3
2019
12/30252253243248-2.75%13,743,500403億7148万+2.9%-75.74
12/27252256247255+2%10,292,600415億1100万+5.81%-77.88
12/26255256248250-1.19%12,715,500406億9705万+4.17%-76.35
12/25270278251253-5.95%52,101,000411億8542万+5.86%-77.27
12/24253273252269+8.03%39,917,500437億9003万+12.55%-82.15
12/23249253246249+2.05%13,387,900405億3427万+4.62%-76.05
12/20246252244244-0.81%9,883,300397億2033万+3.39%-74.52
12/19240249240246+0.82%16,473,700400億4590万+5.13%-75.13
12/18238246235244+3.39%12,318,600397億2033万+5.17%-74.52
12/17233240231236+0.85%9,206,400384億1802万+3.06%-72.08
12/16243247234234-3.7%11,688,300380億9244万+2.63%-71.46
12/13251255241243-3.95%20,016,500395億5754万+7.05%-74.21
12/12241256234253+5.86%26,180,300411億8542万+12.95%-77.27
12/112382452362390%8,179,500389億638万+7.66%-72.99
12/10238248234239+1.27%18,483,800389億638万+8.64%-72.99
12/09230239229236+3.06%13,080,400384億1802万+8.26%-72.08
12/06222232221229+3.15%10,263,200372億7850万+6.02%-69.94
12/05226226220222-1.77%6,913,100361億3898万+3.26%-67.8
12/04223228223226-0.88%5,912,700367億9014万+5.61%-69.02
12/03221231219228+3.64%12,466,000371億1571万+7.55%-69.63
12/02235236218220-7.17%18,962,000358億1341万+4.27%-67.19
11/29240241236237-1.25%7,427,200385億8081万+13.4%-72.38
11/28241244236240-0.83%14,256,800390億6917万+15.38%-73.3
11/27244266242242-1.63%78,200,100393億9475万+17.48%-73.91
11/26244248238246+0.41%21,079,100400億4590万+20.59%-75.13
11/25232245228245+4.7%26,050,500398億8311万+21.29%-74.82
11/22233242229234+2.18%41,149,600380億9244万+17%-71.46
11/21235240222229-1.72%54,341,800372億7850万+15.66%-69.94
11/20266279225233-6.43%184,075,200379億2965万+18.88%-71.16
11/19200249197249+25.13%40,707,700405億3427万+27.69%-76.05
11/18197201195199+2.05%4,890,000323億9485万+3.65%-60.78
11/15192197189195+2.09%5,170,600317億4370万+1.56%-59.55
11/14192193190191-0.52%1,739,700310億9255万-0.52%-58.33
11/13198199191192-2.04%3,938,300312億5534万0%-58.64
11/12206208196196-2.49%15,574,400319億649万+1.55%-59.86
11/11191201191201+5.24%9,284,500327億2043万+4.15%-61.39
11/081921931911910%2,303,500310億9255万-1.04%-58.33
11/071911941901910%2,562,400310億9255万-1.04%-58.33
11/06192193190191-0.52%1,856,000310億9255万-1.55%-58.33
11/051931951911920%3,394,400312億5534万-1.03%-58.64
11/01190199188192+0.52%4,227,100312億5534万-1.54%-58.64
10/31190191187191+0.53%2,145,300310億9255万-2.55%-58.33