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
20221/1, 株式分割 1→1.5
2020
03/31662665645660-0.8%18,15078億21万-7.17%4.590.4
03/30667667650665-4.95%31,50078億6324万-7.34%4.630.4
03/27692700682700+0.77%22,65082億7295万-3.45%4.870.42
03/26707707685695-1.7%32,70082億992万-4.84%4.840.42
03/25701724682707+3.62%49,05083億5174万-3.99%4.920.43
03/24671692663682-1.25%132,90080億6022万-7.96%4.750.41
03/23642691629691+1.07%39,00081億6264万-7.66%4.810.42
03/19705711656683-3.48%44,25080億7598万-9.37%4.760.41
03/18733733679708+5.25%29,25083億6750万-6.96%4.930.43
03/17627693627673+4.24%25,65079億4991万-12.41%4.680.41
03/16693693645645-4.16%18,75076億2687万-16.84%4.490.39
03/13667673631673-4.08%65,55079億5779万-14.23%4.690.41
03/12715724694702-3.22%35,10082億9659万-11.48%4.890.43
03/11747747703725+2.64%79,35085億7235万-9.33%5.050.44
03/10653707651707+1.92%33,30083億5174万-12.22%4.920.43
03/09717717673693-6.89%73,65081億9416万-14.51%4.830.42
03/06750754730745-0.71%153,00088億84万-8.85%5.180.45
03/05757757749750+0.72%124,80088億6388万-8.76%5.220.45
03/04746751740745-2.79%3,45088億84万-10.06%5.180.45
03/03773773728766+3.98%282,45090億5297万-8.04%5.330.46
03/02716747716737+2.31%20,70087億630万-12.09%5.130.45
02/28720735707720-3.74%45,15085億932万-14.79%5.010.44
02/27783785744748-3.77%52,35088億4024万-12.31%5.210.45
02/26785791773777-1.27%145,80091億8691万-9.51%5.410.47
02/25793803786787-5.52%80,55093億510万-8.87%5.480.48
02/218338378338330%7,65098億4875万-3.88%5.80.51
02/208408408318330%6,75098億4875万-4.1%5.80.51
02/19853853833833+0.4%27,15098億4875万-4.43%5.80.51
02/18846846830830-0.4%12,90098億936万-4.93%5.780.5
02/17851851833833-2.27%16,80098億4875万-4.65%5.80.51
02/14853855847853+0.24%9,900100億7724万-2.55%5.940.52
02/13867871847851-1.85%12,150100億5361万-2.78%5.920.52
02/12873874867867-0.76%22,350102億4270万-1.07%6.030.53
02/10872874867873+0.15%3,600103億2149万-0.3%6.080.53
02/07877879871872-0.53%9,750103億573万-0.57%6.070.53
02/06881881874877+0.31%9,600103億6089万-0.15%6.10.53
02/05869879869874+1.47%8,400103億2937万-0.46%6.080.53
02/04864865861861+0.62%1,650101億7967万-1.9%60.52
02/03851863837856+0.63%15,000101億1664万-2.73%5.960.52
01/31849863849851+0.39%10,200100億5361万-3.44%5.920.52
01/30883883845847-4.08%17,550100億1421万-4.15%5.90.51
01/29887887873883-0.38%10,500104億3968万-0.53%6.150.54
01/28873887872887+0.83%16,800104億7907万-0.37%6.170.54
01/27881885875879-1.05%11,400103億9240万-1.31%6.120.53
01/24909909889889-2.63%18,750105億271万-0.26%6.190.54
01/23904913901913-0.29%4,950107億8635万+2.66%6.350.55
01/22897918895915+1.63%16,800108億1787万+3.31%6.370.56
01/21893903892901+1.27%15,900106億4453万+2.12%6.270.55
01/20884895884889+1.06%9,150105億1059万+1.06%6.190.54
01/17898898880880-0.75%15,750104億28万+0.23%6.130.53
01/16899899872887-0.15%45,600104億7907万+1.1%6.170.54
01/15887987877888+0.76%157,650104億9483万+1.49%6.180.54
01/14863913851881+3.2%35,700104億1604万+0.95%6.140.53
01/10854866850854+0.08%15,900100億9300万-2.06%5.950.52
01/098638738488530%18,150100億8512万-1.92%5.940.52
01/08874874843853-2.29%26,850100億8512万-1.8%5.940.52
01/07867881864873+0.69%21,300103億2149万+0.61%6.080.53
01/06882884859867-2.69%21,900102億5058万+0.27%6.040.53
2019
12/308908988858910%17,550105億3422万+3.28%6.210.54
12/27909909882891+0.22%10,950105億3422万+3.64%6.210.54
12/26886891875889+0.91%29,100105億1059万+3.77%6.190.54
12/25892893881881-1.05%12,750104億1604万+3.2%6.140.53
12/24884894884891+0.3%17,850105億2635万+4.54%6.20.54
12/23921923888888-4.45%24,600104億9483万+4.59%6.180.54
12/20940945913929-1.13%47,400109億8333万+9.72%6.470.56
12/19929947928940+1.29%31,800111億939万+11.51%6.540.57
12/18921942914928+0.58%34,350109億6757万+10.74%6.460.56
12/17900923893923+4.93%74,550109億454万+10.5%6.420.56
12/16856889846879+5.18%37,200103億9240万+5.69%6.120.53
12/13839846833836+0.72%38,40098億8027万+0.6%5.820.51
12/12836845828830+0.48%51,90098億936万-0.12%5.780.5
12/11838840821826-1.43%41,40097億6208万-0.72%5.750.5
12/10855855835838-1.64%49,95099億390万+0.6%5.830.51
12/09856857852852-0.31%8,400100億6936万+2.16%5.930.52
12/06850855846855+2.07%24,600101億88万+2.48%5.950.52
12/05838843837837+0.08%15,30098億9603万+0.4%5.830.51
12/04845849832837-1.26%22,80098億8815万+0.2%5.820.51
12/03815867815847+3.84%40,050100億1421万+1.36%5.90.51
12/02827827815816-0.65%34,20096億4390万-2.39%5.680.49
11/298258258188210%12,90097億693万-1.75%5.720.5
11/28821822816821+0.08%7,95097億693万-1.87%5.720.5
11/27817822817821+0.49%37,50096億9905万-1.95%5.710.5
11/268218238138170%41,85096億5178万-2.43%5.690.5
11/25814823813817+0.41%33,90096億5178万-2.55%5.690.5
11/22811816808813-0.08%54,60096億1238万-3.06%5.660.49
11/21824825808814-1.21%25,65096億2026万-3.1%5.670.49
11/20825825821824-0.16%16,35097億3845万-1.79%5.740.5
11/198318318258250%8,70097億5420万-1.51%5.750.5
11/18831833821825-0.16%26,40097億5420万-1.39%5.750.5
11/15835837824827-0.72%75,15097億6996万-1.12%5.750.5
11/14850851827833-1.65%33,45098億4087万-0.28%5.80.5
11/13867867841847-0.86%10,500100億633万+1.52%5.890.51
11/12850870843854+0.47%60,300100億9300万+2.52%5.950.52
11/11849850839850+1.27%10,950100億4573万+2.29%5.920.52
11/088558558308390%36,45099億1966万+1.12%5.840.51
11/07840844833839-1.33%13,20099億1966万+1.12%5.840.51
11/06854855833851-0.78%27,000100億5361万+2.61%5.920.52
11/05866866854857-0.31%15,600101億3240万+3.42%5.970.52
11/01863867857860-0.39%14,400101億6391万+3.86%5.990.52
10/31862871862863+0.31%17,700102億331万+4.27%6.010.52