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
03/312,3272,3422,2632,321-1.11%49,500902億4048万+1%9.290.73
03/302,1852,3532,1852,347-5.17%119,600912億5136万+1.6%9.40.74
03/272,4702,4792,4202,475+0.36%240,100962億2800万+6.73%9.910.78
03/262,3912,4802,3202,466+2.24%105,300958億7808万+6.11%9.870.78
03/252,2832,4122,2532,412+10.49%89,500937億7856万+3.52%9.660.76
03/242,2362,2532,1402,183-1.22%77,400848億7504万-6.71%8.740.69
03/232,1632,2242,0942,210+2.17%155,400859億2480万-6.36%8.850.7
03/192,2562,2792,1402,163-0.83%86,800840億9744万-9.16%8.660.68
03/182,2012,3312,1812,181-2.28%75,100847億9728万-9.2%8.730.69
03/172,0582,2662,0152,232+4.69%95,600867億8016万-7.84%8.930.71
03/162,1462,1922,1042,132+1.72%83,400828億9216万-12.69%8.530.67
03/132,0342,1171,9802,096-1.78%74,200814億9248万-15%8.390.66
03/122,1622,1842,1042,134-3.57%55,600829億6992万-14.3%8.540.67
03/112,2052,2762,2002,213+0.32%49,200860億4144万-11.9%8.860.7
03/102,1112,2232,0372,206+2.08%45,600857億6928万-12.77%8.830.7
03/092,1502,2122,1462,161-3.91%54,600840億1968万-15.16%8.650.68
03/062,3002,3102,2492,249-4.38%59,100874億4112万-12.39%90.71
03/052,3722,3952,3362,352-0.04%63,400914億4576万-8.98%9.420.74
03/042,3212,3882,3092,353-0.21%46,800914億8464万-9.43%9.420.74
03/032,4342,4472,3582,358-2.64%52,400916億7904万-9.79%9.440.75
03/022,3252,4342,3072,422+3.68%50,800941億6736万-7.91%9.70.77
02/282,4002,4052,3282,336-4.85%50,200908億2368万-11.65%9.350.74
02/272,4962,4992,4392,455-2.7%39,800954億5040万-7.78%9.830.78
02/262,4612,5272,4422,523+1.77%51,300980億9424万-5.68%10.10.8
02/252,4962,5332,4792,479-4.65%54,200963億8352万-7.67%9.920.78
02/212,5752,6112,5752,600+0.23%21,4001010億8800万-3.6%10.410.82
02/202,6012,6252,5832,594-0.15%25,9001008億5472万-4.03%10.380.82
02/192,6012,6212,5872,598-0.15%35,8001010億1024万-4.17%10.40.82
02/182,6562,6562,5952,602-2.07%21,8001011億6576万-4.27%10.420.82
02/172,6802,6802,6322,657-1.04%18,7001033億416万-2.6%10.640.84
02/142,7072,7122,6352,685-2.26%53,6001043億9280万-1.83%10.750.85
02/132,7772,8182,7262,747+2.35%107,1001068億336万+0.22%110.87
02/122,7002,7002,6822,684-0.33%20,5001043億5392万-2.26%10.740.85
02/102,7012,7202,6932,693-0.66%9,3001047億384万-2.07%10.780.85
02/072,7292,7292,7022,711-1.09%15,0001054億368万-1.63%10.850.86
02/062,7082,7492,7072,741+1.26%28,6001065億7008万-0.8%10.970.87
02/052,7002,7232,6832,707+1.27%11,9001052億4816万-2.17%10.840.86
02/042,6132,6732,6132,673+1.17%16,6001039億2624万-3.5%10.70.85
02/032,6062,6602,6062,642-0.53%11,0001027億2096万-4.83%10.580.84
01/312,6552,6862,6472,656+0.15%15,8001032億6528万-4.56%10.630.84
01/302,6612,6822,6252,652-1.45%23,5001031億976万-4.95%10.620.84
01/292,6932,6992,6842,691-0.37%19,0001046億2608万-3.79%10.770.85
01/282,7112,7242,6912,701-1.53%22,8001050億1488万-3.67%10.810.85
01/272,7572,7572,7242,743-0.51%20,2001066億4784万-2.38%10.980.87
01/242,7742,7842,7532,757-0.22%18,3001071億9216万-2.06%11.040.87
01/232,7782,7982,7632,763-1.18%12,9001074億2544万-2.09%11.060.87
01/222,7912,8242,7892,796+0.47%14,9001087億848万-1.06%11.190.88
01/212,7722,7952,7702,783+0.04%9,0001082億304万-1.52%11.140.88
01/202,7622,7992,7622,782+0.54%7,4001081億6416万-1.56%11.140.88
01/172,7532,7732,7532,767+0.51%12,8001075億8096万-2.09%11.080.88
01/162,7792,7892,7492,753-0.94%12,2001070億3664万-2.58%11.020.87
01/152,7902,7942,7672,779-0.32%15,4001080億4752万-1.73%11.120.88
01/142,8382,8392,7802,788-1.76%22,0001083億9744万-1.38%11.160.88
01/102,8552,8692,8362,838-0.39%17,9001103億4144万+0.46%11.360.9
01/092,8442,8772,8412,849+0.6%11,0001107億6912万+0.99%11.40.9
01/082,8232,8472,8022,832-1.43%21,5001101億816万+0.57%11.340.9
01/072,8122,8822,8092,873+3.01%23,3001117億224万+2.13%11.50.91
01/062,7892,8042,7652,789-1.38%22,7001084億3632万-0.71%11.160.88
2019
12/302,8812,8822,8282,828-1.84%24,5001099億5264万+0.75%11.320.89
12/272,8462,8912,8452,881+1.3%36,1001120億1328万+2.71%11.530.91
12/262,7922,8442,7922,844+1.86%15,7001105億7472万+1.57%11.380.9
12/252,8192,8192,7882,792-1.38%10,7001085億5296万-0.14%11.180.88
12/242,8342,8342,8192,831+0.5%7,3001100億6928万+1.36%11.330.9
12/232,8212,8262,8062,817-0.04%10,8001095億2496万+1.08%11.280.89
12/202,8402,8472,8172,818-0.7%14,7001095億6384万+1.33%11.280.89
12/192,8522,8522,8182,838-0.39%17,0001103億4144万+2.2%11.360.9
12/182,8872,8872,8222,849-0.49%25,5001107億6912万+2.81%11.40.9
12/172,8922,8922,8392,863-0.07%23,6001113億1344万+3.58%11.460.91
12/162,9332,9332,8642,865-2.02%51,7001113億9120万+3.84%11.470.91
12/132,9322,9682,9112,924+2.13%68,4001136億8512万+6.21%11.70.92
12/122,8292,8722,8232,863+2.18%48,2001113億1344万+4.26%11.460.91
12/112,7862,8042,7832,802+1.01%30,2001089億4176万+2.3%11.220.89
12/102,7952,8122,7672,774-0.57%34,7001078億5312万+1.43%11.10.88
12/092,7962,8002,7742,790+0.61%10,0001084億7520万+2.09%11.170.88
12/062,7902,7972,7652,773-0.61%18,3001078億1424万+1.72%11.10.88
12/052,7392,7902,7392,790+0.9%17,1001084億7520万+2.57%11.170.88
12/042,7282,7652,7162,765+1.06%16,1001075億320万+1.88%11.070.87
12/032,7002,7422,6832,736+0.11%19,6001063億7568万+1%10.950.87
12/022,7502,7552,7162,733-0.15%24,4001062億5904万+1%10.940.86
11/292,7462,7632,7282,737-0.51%21,6001064億1456万+1.22%10.960.87
11/282,7672,7672,7262,751-0.58%11,3001069億5888万+1.93%11.010.87
11/272,7532,7672,7422,767+0.51%19,1001075億8096万+2.67%11.080.88
11/262,7732,7892,7332,753-0.72%58,8001070億3664万+2.38%11.020.87
11/252,7882,7912,7592,773+0.84%29,2001078億1424万+3.39%11.10.88
11/222,7502,7702,7402,750+0.36%43,5001069億2000万+2.88%11.010.87
11/212,7192,7492,6962,740+1.07%37,7001065億3120万+2.85%10.970.87
11/202,6902,7202,6652,711+0.67%32,2001054億368万+2.07%10.850.86
11/192,6902,7092,6742,693+0.71%14,7001047億384万+1.74%10.780.85
11/182,7022,7122,6652,674-1.07%26,2001039億6512万+1.36%10.70.85
11/152,7042,7142,6822,703+0.52%38,3001050億9264万+2.74%10.820.85
11/142,7292,7292,6552,689+0.37%29,3001045億4832万+2.59%10.760.85
11/132,7272,7272,6752,679-2.4%24,3001041億5952万+2.57%10.720.85
11/122,7282,7482,7132,745+0.84%18,3001067億2560万+5.5%10.990.87
11/112,7402,7452,7132,722-0.18%19,3001058億3136万+5.14%10.90.86
11/082,7492,7492,7172,727+0.93%29,3001060億2576万+5.7%10.920.86
11/072,6992,7022,6802,702+0.37%14,3001050億5376万+5.1%10.820.85
11/062,7402,7502,6862,692-1.1%48,1001046億6496万+5.07%10.780.85
11/052,6502,7252,6392,722+3.66%97,8001058億3136万+6.49%10.90.86
11/012,5992,6262,5802,626+0.57%21,2001020億9888万+3.02%10.510.83
10/312,6402,6402,6052,611-1.1%34,6001015億1568万+2.51%10.450.83