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
20241/1, 株式分割 1→2
2020
03/312,3132,3302,1932,210-4.64%682,4002395億1877万+4.74%20.532.12
03/302,2032,3332,1382,318+2.09%698,2002511億6957万+9.57%21.532.23
03/272,2182,2702,1782,270+5.46%776,2002460億2155万+7.28%21.092.18
03/262,0502,1802,0182,153+2.14%539,8002332億8695万+1.53%202.07
03/252,0632,1152,0432,108+3.56%498,8002284億987万-1.01%19.582.02
03/242,0232,0981,9902,035+2.39%538,2002205億5235万-4.95%18.911.96
03/232,0402,0401,9031,988-5.81%875,6002154億433万-7.94%18.461.91
03/192,1002,1552,0582,110+5.5%753,8002286億8082万-3.21%19.62.03
03/181,9982,0581,9852,000+1.65%627,2002167億5907万-8.93%18.581.92
03/171,8381,9951,8051,968+5.35%685,6002132億3674万-11.49%18.281.89
03/161,8751,9551,8551,868-1.19%465,0002023億9878万-17.11%17.351.79
03/131,9401,9601,8281,890-7.13%728,8002048億3732万-17.29%17.561.82
03/122,0552,0651,9852,035-2.63%540,6002205億5235万-12.1%18.911.96
03/112,0502,1202,0332,090+0.24%382,8002265億1323万-10.65%19.422.01
03/102,0382,1001,9802,085+2.08%514,2002259億7133万-11.73%19.372
03/092,0882,1082,0282,043-4.67%391,8002213億6520万-14.32%18.971.96
03/062,1682,1782,1332,143-1.95%323,0002322億316万-10.95%19.92.06
03/052,2052,2232,1782,185+1.27%342,0002368億929万-9.93%20.32.1
03/042,1502,1882,1282,1580%357,0002338億2885万-11.69%20.042.07
03/032,2432,2482,1552,158-1.93%374,0002338億2885万-12.33%20.042.07
03/022,1232,2232,1232,200+3.17%692,0002384億3498万-11.36%20.442.11
02/282,1352,1432,0932,133-2.96%558,2002311億1936万-14.73%19.812.05
02/272,1932,2282,1832,1980%634,0002381億6403万-12.94%20.412.11
02/262,2102,2132,1782,198-1.01%336,8002381億6403万-13.52%20.412.11
02/252,2102,2482,2032,220-4.1%459,8002406億257万-13.28%20.622.13
02/212,3102,3332,3082,315-1.28%336,6002508億9863万-10.17%21.512.22
02/202,3452,3782,3432,345-1.47%299,2002541億5001万-9.49%21.792.25
02/192,3952,3982,3752,3800%226,8002579億4330万-8.57%22.112.29
02/182,4002,4002,3802,380-1.04%240,4002579億4330万-8.95%22.112.29
02/172,4702,4702,4032,405-2.83%271,0002606億5278万-8.45%22.342.31
02/142,4752,5052,4682,475-1.39%335,6002682億3935万-6.14%22.992.38
02/132,5052,5252,4802,510-0.59%416,8002720億3264万-5%23.322.41
02/122,6052,6352,5252,525-5.61%706,0002736億5833万-4.65%23.462.43
02/102,6752,6902,6252,675-1.11%661,6002899億1526万+0.94%24.852.57
02/072,7052,7152,6702,705+1.12%364,6002931億6665万+2.19%25.132.6
02/062,6602,6902,6552,675+1.33%372,2002899億1526万+1.1%24.852.57
02/052,6302,6502,6252,640+0.38%216,6002861億2198万-0.23%24.532.54
02/042,6252,6402,6052,630-1.31%413,0002850億3818万-0.68%24.432.53
02/032,6552,6852,6452,665+1.14%283,2002888億3146万+0.53%24.762.56
01/312,6352,6452,6102,635+1.15%272,6002855億8008万-0.64%24.482.53
01/302,6152,6302,5902,605-0.95%211,4002823億2869万-1.88%24.22.5
01/292,6302,6402,5952,630+0.96%252,2002850億3818万-1.13%24.432.53
01/282,6252,6252,5852,605-0.95%355,0002823億2869万-2.21%24.22.5
01/272,6302,6452,6152,630-1.5%207,2002850億3818万-1.42%24.432.53
01/242,7002,7102,6652,670-0.56%284,4002893億7336万-0.07%24.82.57
01/232,6852,6952,6502,685-0.19%227,6002909億9905万+0.37%24.942.58
01/222,6552,6952,6452,690+1.89%244,4002915億4095万+0.49%24.992.58
01/212,6452,6552,6302,640-0.75%301,8002861億2198万-1.49%24.532.54
01/202,6702,6702,6402,660+0.57%136,0002882億8957万-0.93%24.712.56
01/172,6802,6952,6252,645-0.94%302,0002866億6387万-1.64%24.572.54
01/162,6652,6702,6502,670+0.75%161,0002893億7336万-0.89%24.82.57
01/152,6552,6702,6302,650-0.38%274,6002872億577万-1.78%24.622.55
01/142,6852,6902,6352,660-0.93%282,2002882億8957万-1.59%24.712.56
01/102,6352,6902,6352,685+1.13%244,2002909億9905万-0.85%24.942.58
01/092,6502,6702,6302,655+1.53%186,4002877億4767万-2.1%24.672.55
01/082,6102,6352,5902,615-1.13%354,0002834億1249万-3.79%24.292.51
01/072,5802,6552,5802,645+2.72%325,0002866億6387万-2.97%24.572.54
01/062,6052,6252,5652,575-1.72%324,4002790億7731万-5.78%23.922.47
2019
12/302,6452,6602,6202,620-1.87%173,4002839億5438万-4.45%24.342.52
12/272,6652,6852,6352,670-0.19%348,2002893億7336万-2.94%24.82.57
12/262,6652,6952,6652,675-0.37%190,2002899億1526万-2.97%24.852.57
12/252,6752,7102,6752,685-0.56%142,0002909億9905万-2.86%24.942.58
12/242,6702,7102,6702,700+0.37%133,6002926億2475万-2.53%25.082.59
12/232,7052,7102,6802,690-1.1%157,8002915億4095万-3.13%24.992.58
12/202,7102,7252,7002,720-0.18%232,0002947億9234万-2.3%25.272.61
12/192,7302,7452,7052,7250%238,0002953億3424万-2.36%25.322.62
12/182,7002,7352,6952,725+0.18%265,0002953億3424万-2.57%25.322.62
12/172,7002,7252,6852,720+0.18%285,8002947億9234万-2.93%25.272.61
12/162,7352,7602,7152,715-1.09%182,4002942億5044万-3.31%25.222.61
12/132,7652,7852,7352,745+0.37%416,4002975億183万-2.45%25.52.64
12/122,7502,7552,7152,735-1.44%241,6002964億1803万-2.81%25.412.63
12/112,7652,7802,7552,775+0.36%192,4003007億5321万-1.35%25.782.67
12/102,7852,7952,7652,765+0.18%187,8002996億6942万-1.53%25.692.66
12/092,7602,7652,7452,760-0.36%142,6002991億2752万-1.6%25.642.65
12/062,7502,7752,7452,770+0.36%147,2003002億1132万-1.14%25.732.66
12/052,7652,7752,7302,760-0.54%261,4002991億2752万-1.36%25.642.65
12/042,7952,7952,7552,775-0.36%250,0003007億5321万-0.75%25.782.67
12/032,8302,8402,7752,785-0.71%328,6003018億3701万-0.14%25.872.68
12/022,8052,8202,7902,805+0.54%151,0003040億460万+0.83%26.062.69
11/292,8302,8502,7802,790-1.24%207,0003023億7891万+0.54%25.922.68
11/282,8202,8302,7902,825+0.53%291,8003061億7219万+1.99%26.242.71
11/272,8502,8502,8052,810-0.18%178,8003045億4650万+1.74%26.112.7
11/262,8502,8502,8002,815-0.35%212,8003050億8839万+2.14%26.152.7
11/252,8402,8452,8052,8250%126,2003061億7219万+2.69%26.242.71
11/222,8452,8452,8102,825-0.7%220,6003061億7219万+2.88%26.242.71
11/212,8752,8852,8102,845-0.35%314,2003083億3978万+3.76%26.432.73
11/202,8902,8952,8252,855-0.35%286,6003094億2358万+4.39%26.522.74
11/192,8752,8852,8502,8650%199,0003105億737万+5.1%26.622.75
11/182,8602,8652,8452,865-1.04%199,8003105億737万+5.45%26.622.75
11/152,8802,9002,8652,895+1.05%238,2003137億5876万+6.87%26.892.78
11/142,8402,8802,8302,865+0.17%297,0003105億737万+6.19%26.622.75
11/132,9202,9552,8552,860-0.35%577,8003099億6547万+6.44%26.572.75
11/122,8602,8752,8252,870+0.35%422,0003110億4927万+7.29%26.662.76
11/112,8552,8902,8302,860+3.81%902,6003099億6547万+7.36%26.572.75
11/082,7202,7752,7102,755+2.23%421,6002985億8562万+3.77%25.592.65
11/072,6852,7102,6352,695+1.7%279,6002920億8285万+1.7%25.042.59
11/062,7002,7002,6402,650-1.85%250,0002872億577万+0.11%24.622.55
11/052,7152,7152,6852,700+0.93%305,2002926億2475万+2%25.082.59
11/012,6902,7052,6602,6750%301,6002899億1526万+1.1%24.852.57
10/312,7102,7152,6752,675-1.29%320,0002899億1526万+1.1%24.852.57