株価チャート

2019/10/10~2020/03/11

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
03/114,1804,3004,1604,240+1.44%319,2002903億673万-7.71%23.251.24
03/104,2004,2304,0254,180+0.12%384,1002861億9861万-9.35%22.921.22
03/094,3004,3054,1504,175-4.9%177,2002858億5627万-9.85%22.891.22
03/064,4054,4554,3704,390-1.9%203,7003005億7701万-5.59%24.071.28
03/054,4804,4954,4204,475+1.47%193,0003063億9684万-4.03%24.531.31
03/044,3604,4554,3454,410+0.23%130,1003019億4638万-5.61%24.181.29
03/034,5854,6004,4004,400-2.98%209,1003012億6170万-6.06%24.121.29
03/024,3804,5604,3704,535+2.02%261,2003105億496万-3.51%24.861.33
02/284,4004,4504,3754,445-0.78%302,9003043億4278万-5.67%24.371.3
02/274,5004,5204,4504,480-1.21%207,0003067億3918万-5.25%24.561.31
02/264,4954,5454,4654,5350%172,7003105億496万-4.32%24.861.33
02/254,5204,5604,4954,535-2.68%208,9003105億496万-4.57%24.861.33
02/214,6654,7204,6604,660-1.06%126,7003190億6353万-2.18%25.551.36
02/204,7904,8054,6904,710-1.26%173,9003224億8695万-1.26%25.821.38
02/194,7504,7954,7104,770+0.95%184,6003265億9507万-0.15%26.151.4
02/184,6254,7704,6254,725+2.16%233,2003235億1398万-1.21%25.911.38
02/174,6804,7054,5904,625-1.7%259,9003166億6713万-3.44%25.361.35
02/144,6904,7404,6704,705-0.53%185,3003221億4461万-2%25.81.38
02/134,7504,7604,6904,730-0.21%122,4003238億5633万-1.54%25.931.38
02/124,8604,8604,7304,740-2.47%161,4003245億4101万-1.43%25.991.39
02/104,8854,8854,8254,860-0.82%158,0003327億5724万+1.06%26.651.42
02/074,9554,9654,8954,900-1.31%113,9003354億9598万+1.89%26.861.43
02/064,9255,0204,9154,965+1.74%248,4003399億4644万+3.18%27.221.45
02/054,8454,9004,8304,880+1.88%173,8003341億2661万+1.37%26.761.43
02/044,7054,7904,7054,790+2.79%204,3003279億6444万-0.6%26.261.4
02/034,6304,6754,6104,660-0.53%153,1003190億6353万-3.5%25.551.36
01/314,6454,7104,6404,685+0.75%120,7003207億7524万-3.28%25.691.37
01/304,6604,6804,6354,650-1.17%129,8003183億7884万-4.3%25.491.36
01/294,7054,7104,6654,705+0.11%90,6003221億4461万-3.49%25.81.38
01/284,6904,7204,6304,700-0.42%151,8003218億227万-3.87%25.771.38
01/274,6904,7354,6604,720-1.26%146,3003231億7164万-3.71%25.881.38
01/244,8154,8154,7704,780-1.34%120,9003272億7975万-2.69%26.211.4
01/234,8154,8554,7854,845+0.1%159,9003317億3021万-1.48%26.561.42
01/224,7704,8454,7654,840+0.94%90,0003313億8787万-1.63%26.541.42
01/214,8204,8254,7804,795-0.52%142,0003283億678万-2.6%26.291.4
01/204,8204,8554,8154,820-0.31%169,4003300億1850万-2.17%26.431.41
01/174,8704,8704,8104,835+0.21%121,7003310億4553万-2.01%26.511.41
01/164,8404,8654,7954,825-0.92%136,0003303億6084万-2.35%26.451.41
01/154,8904,9154,8454,870-0.92%90,0003334億4193万-1.56%26.71.43
01/144,8854,9154,8504,9150%149,5003365億2301万-0.77%26.951.44
01/104,9004,9354,9004,915+0.41%81,3003365億2301万-0.87%26.951.44
01/094,8454,9104,8204,895+2.51%146,3003351億5364万-1.41%26.841.43
01/084,7504,7904,7254,775-1.75%146,9003269億3741万-3.92%26.181.4
01/074,8004,8754,7954,860+2.42%156,4003327億5724万-2.41%26.651.42
01/064,7954,8254,7454,745-2.47%190,5003248億8335万-4.89%26.011.39
2019
12/304,9304,9304,8654,865-1.92%137,4003330億9958万-2.76%26.211.48
12/275,0205,0204,9554,960-1.39%83,7003396億410万-1.06%26.721.51
12/265,0105,0304,9905,030+0.6%83,5003443億9690万+0.24%27.091.53
12/255,0505,0504,9855,000-0.79%62,8003423億4284万-0.4%26.931.52
12/245,0405,0605,0205,0400%72,8003450億8158万+0.28%27.151.53
12/235,0805,0805,0005,040-0.2%60,4003450億8158万+0.22%27.151.53
12/205,0805,0905,0205,0500%180,1003457億6627万+0.36%27.21.54
12/195,0905,1105,0205,050-0.2%136,1003457億6627万+0.28%27.21.54
12/185,0605,1105,0505,060+0.6%193,8003464億5095万+0.48%27.261.54
12/175,0005,0304,9805,030+1.62%178,3003443億9690万-0.1%27.091.53
12/164,9754,9954,9454,950+0.2%149,1003389億1941万-1.71%26.661.51
12/134,9354,9754,9204,940+1.02%293,5003382億3473万-2%26.611.5
12/124,9004,9204,8754,890-0.51%225,7003348億1130万-3.13%26.341.49
12/114,8904,9354,8754,915+0.1%222,1003365億2301万-2.83%26.471.5
12/104,9454,9804,9104,910-1.31%321,8003361億8067万-3.06%26.451.49
12/094,9905,0204,9454,975-0.7%380,2003406億3113万-1.91%26.81.51
12/064,9705,0204,9555,010+0.4%220,2003430億2753万-1.2%26.991.53
12/054,9755,0004,9404,990-0.4%239,6003416億5815万-1.62%26.881.52
12/045,0305,0504,9755,010-0.6%236,8003430億2753万-1.24%26.991.53
12/035,0505,0605,0105,040-0.98%123,4003450億8158万-0.63%27.151.53
12/025,0405,1005,0205,090+1.39%124,0003485億501万+0.47%27.421.55
11/295,0205,0905,0105,020-0.2%136,2003437億1221万-0.81%27.041.53
11/285,0405,0405,0105,030-1.18%158,0003443億9690万-0.53%27.091.53
11/275,0905,1005,0705,0900%125,2003485億501万+0.65%27.421.55
11/265,0905,1105,0705,090-0.39%103,4003485億501万+0.83%27.421.55
11/255,0805,1105,0805,110+0.59%64,7003498億7438万+1.45%27.531.56
11/225,0105,1005,0105,080-0.2%205,1003478億2033万+1.07%27.361.55
11/215,1205,1405,0505,090-1.17%140,9003485億501万+1.41%27.421.55
11/205,1505,1605,1205,150+0.59%115,4003526億1313万+2.92%27.741.57
11/195,1305,1705,1005,1200%126,4003505億5907万+2.81%27.581.56
11/185,1005,1505,0805,120-0.58%112,8003505億5907万+3.31%27.581.56
11/155,0605,1705,0605,150+2.39%160,6003526億1313万+4.42%27.741.57
11/145,0405,0604,9955,030-0.2%107,8003443億9690万+2.53%27.091.53
11/135,0605,0705,0005,040-0.2%163,8003450億8158万+3.19%27.151.53
11/125,0905,1105,0305,050-0.79%128,1003457億6627万+3.87%27.21.54
11/115,1405,1405,0505,090-0.59%130,6003485億501万+5.19%27.421.55
11/085,1705,1905,1005,120-0.39%171,8003505億5907万+6.27%27.581.56
11/075,1205,1505,0905,140+1.38%119,9003519億2844万+7.22%27.691.56
11/065,1205,1405,0705,070-0.59%148,0003471億3564万+6.33%27.311.54
11/055,0105,1104,9905,100+3.03%202,1003491億8970万+7.53%27.471.55
11/014,9505,0404,9404,950-1.59%326,6003389億1941万+4.78%26.661.51
10/315,0305,0605,0005,030+0.2%149,7003443億9690万+6.77%27.091.53
10/305,0005,0404,9955,020+1.01%210,3003437億1221万+6.9%27.041.53
10/294,9454,9854,9404,970+1.22%144,1003402億8878万+6.17%26.771.51
10/284,9204,9304,8854,910-1.11%207,0003361億8067万+5.09%26.451.49
10/254,9554,9704,9254,965+0.91%152,5003399億4644万+6.45%26.741.51
10/245,0105,0104,8854,920-1.99%220,9003368億6535万+5.67%26.51.5
10/234,9105,0304,9105,020+3.19%338,9003437億1221万+7.98%27.041.53
10/214,8704,9154,8604,865+0.93%165,5003330億9958万+4.92%26.211.48
10/184,8504,8904,8104,820-0.1%174,3003300億1850万+4.1%25.961.47
10/174,9004,9504,8104,825-1.53%308,9003303億6084万+4.37%25.991.47
10/164,7404,9004,7354,900+3.92%448,7003354億9598万+6.13%26.391.49
10/154,6104,7204,6104,715+3.17%283,0003228億2930万+2.32%25.41.44
10/114,5404,5854,5304,570+1.44%229,7003129億136万-0.7%24.621.39
10/104,5204,5504,4754,505-0.33%162,4003084億5090万-2.11%24.271.37