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
03/31460460437443-4.11%27,20088億7373万-2.64%-0.33
03/30460462433462-4.15%139,10092億5432万+1.09%-0.35
03/27475483470482+1.9%121,10096億5494万+5.01%-0.36
03/26474474460473-0.21%43,30094億7466万+2.6%-0.35
03/25474476462474+7.24%31,60094億9469万+2.6%-0.35
03/24455477441442+1.84%48,40088億5370万-4.74%-0.33
03/23449465431434+5.85%89,60086億9345万-6.87%-0.32
03/19469478410410-9.49%60,00082億1271万-12.58%-0.31
03/18443480443453+5.1%45,50090億7404万-4.43%-0.34
03/17395436394431+6.95%53,50086億3336万-9.45%-0.32
03/164054264034030%49,40080億7249万-15.87%-0.3
03/13440450378403-12.01%143,90080億7249万-16.74%-0.3
03/12469472456458-3.58%42,30091億7419万-6.15%-0.34
03/11483488471475+0.64%47,50095億1472万-3.06%-0.36
03/10425476418472+7.03%46,30094億5463万-4.07%-0.35
03/09459460441441-5.97%65,20088億3367万-10.55%-0.33
03/06476486469469-1.68%73,70093億9453万-5.44%-0.35
03/05470488470477+1.92%91,40095億5478万-4.22%-0.36
03/04472485465468-1.47%36,60093億7450万-6.4%-0.35
03/034914924754750%53,80095億1472万-5.38%-0.36
03/02443485435475+9.2%114,20095億1472万-5.75%-0.36
02/28449499435435-4.4%165,60087億1348万-14.03%-0.33
02/27480485455455-5.21%45,20091億1410万-10.78%-0.34
02/26480495466480-0.41%53,10096億1488万-6.43%-0.36
02/25503503482482-5.12%59,20096億5494万-6.41%-0.36
02/21510511508508-0.39%13,800101億7574万-1.74%-0.38
02/20520521510510-0.78%9,200102億1581万-1.35%-0.38
02/19515517512514+0.78%10,900102億9593万-0.77%-0.38
02/18509514507510+0.2%10,200102億1581万-1.73%-0.38
02/17506514506509-0.78%21,900101億9577万-2.12%-0.38
02/14510515510513+0.39%10,500102億7590万-1.35%-0.38
02/13521522504511-0.39%32,900102億3584万-1.92%-0.38
02/125155635085130%111,900102億7590万-1.54%-0.38
02/10512514511513+0.2%6,500102億7590万-1.72%-0.38
02/075135155125120%8,300102億5587万-2.1%-0.38
02/065155155105120%9,100102億5587万-2.1%-0.38
02/055155155125120%5,700102億5587万-2.1%-0.38
02/04515515512512+0.39%3,400102億5587万-2.1%-0.38
02/03500512500510-0.97%21,100102億1581万-2.49%-0.38
01/31514520514515-0.39%19,100103億1596万-1.53%-0.39
01/305175205175170%6,700103億5602万-1.34%-0.39
01/29515521515517+0.78%5,800103億5602万-1.34%-0.39
01/28518518510513-0.97%12,200102億7590万-2.29%-0.38
01/27525528515518-1.33%21,700103億7605万-1.52%-0.39
01/24530535525525-0.94%6,500105億1627万-0.19%-0.39
01/23540541530530-1.49%5,900106億1643万+0.76%-0.4
01/22535541534538+0.75%7,400107億7667万+2.28%-0.4
01/21529534529534+1.52%5,300106億9655万+1.52%-0.4
01/20527527525526+0.38%3,500105億3630万+0.19%-0.39
01/17530534522524-0.76%11,100104億9624万-0.38%-0.39
01/16529533528528-0.19%5,900105億7636万+0.38%-0.4
01/15530534529529-0.38%3,600105億9639万+0.57%-0.4
01/14533534530531+0.38%4,700106億3646万+0.95%-0.4
01/10531531529529+0.38%3,000105億9639万+0.57%-0.4
01/09523527521527+1.54%4,000105億5633万+0.19%-0.39
01/08530530516519-2.63%16,200103億9608万-1.52%-0.39
01/07522544520533+1.33%28,000106億7652万+0.95%-0.4
01/06532532526526-1.13%13,900105億3630万-0.57%-0.39
2019
12/30526535526532+1.53%7,400106億5649万+0.38%-0.4
12/27517525517524+1.35%5,400104億9624万-1.32%-0.39
12/26510517510517+1.37%12,400103億5602万-3%-0.39
12/25512514506510-0.39%7,200102億1581万-4.67%-0.38
12/24512515511512-0.19%8,600102億5587万-4.83%-0.38
12/23529529513513-2.84%20,200102億7590万-5%-0.38
12/205315335285280%6,100105億7636万-2.58%-0.4
12/195295355285280%6,200105億7636万-2.94%-0.4
12/18545545528528-1.49%11,300105億7636万-2.94%-0.4
12/17530536530536+1.52%4,200107億3661万-1.83%-0.4
12/16527531526528+0.19%11,600105億7636万-3.47%-0.4
12/13526538526527+0.38%16,300105億5633万-4.01%-0.39
12/12530530525525-0.57%2,400105億1627万-4.55%-0.39
12/11528530526528-0.19%4,400105億7636万-4.17%-0.4
12/10529529528529+0.19%3,000105億9639万-4.17%-0.4
12/09524528523528+0.76%5,300105億7636万-4.52%-0.4
12/06534536522524-1.87%5,700104億9624万-5.42%-0.39
12/055345385325340%9,900106億9655万-3.78%-0.4
12/04531535528534+0.56%5,600106億9655万-3.78%-0.4
12/03530539529531-0.38%6,900106億3646万-4.5%-0.4
12/02535551533533-1.84%13,900106億7652万-4.14%-0.4
11/29547547539543-0.73%8,300108億7683万-2.16%-0.41
11/28554559547547-0.91%9,300109億5695万-1.26%-0.41
11/27569569552552-2.13%20,100110億5711万-0.18%-0.41
11/265705705645640%3,000112億9748万+2.36%-0.42
11/255685685625640%4,800112億9748万+2.73%-0.42
11/22569569560564-1.05%6,300112億9748万+3.11%-0.42
11/21565571560570+0.35%4,800114億1767万+4.78%-0.43
11/20574582566568-0.35%9,800113億7760万+4.8%-0.43
11/19574574567570-0.7%2,600114億1767万+5.75%-0.43
11/18564575560574+1.41%6,100114億9779万+6.89%-0.43
11/15541567541566+4.81%8,900113億3754万+5.99%-0.42
11/14555559538540-3.74%12,400108億1674万+1.5%-0.4
11/13573573561561-1.75%7,200112億3739万+5.85%-0.42
11/12552572552571+0.18%9,700114億3770万+8.14%-0.43
11/11558570555570+2.15%8,100114億1767万+8.37%-0.43
11/08557558546558+1.27%10,600111億7729万+6.69%-0.42
11/07551555551551-0.18%4,000110億3708万+5.76%-0.41
11/06550558546552+0.36%11,600110億5711万+6.15%-0.41
11/05560560547550-0.54%14,200110億1705万+6.18%-0.41
11/015565575485530%5,100110億7714万+6.96%-0.41
10/31547555547553+1.1%7,000110億7714万+7.38%-0.41