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
03/312,0002,0501,9571,985-0.75%1,677,8004103億942万-9.77%22.179.48
03/302,0562,0771,9552,000-6.28%1,754,5004134億1000万-10.47%22.349.55
03/272,1982,1982,0482,134+0.71%1,838,1004411億847万-5.91%23.8310.19
03/262,1662,1812,0712,119-3.81%1,965,7004380億789万-7.87%23.6710.12
03/252,2912,3392,1412,203+7.94%2,608,5004553億7111万-5.49%24.610.52
03/242,0802,1182,0002,041+0.54%1,812,8004218億8490万-13.55%22.799.75
03/232,1532,1991,9632,030-6.11%2,253,1004196億1115万-15.42%22.679.69
03/192,0982,2022,0342,162+10.19%2,487,9004468億9621万-11.32%24.1510.32
03/181,9572,0341,9411,962+0.67%2,127,8004055億5521万-20.6%21.919.37
03/171,8241,9611,7521,949+4.78%2,140,7004028億6804万-22.44%21.779.31
03/161,9992,0271,8471,860-6.91%1,431,5003844億7130万-27.32%20.778.88
03/131,9422,0391,8691,998-4.68%1,961,1004129億9659万-23.24%22.319.54
03/122,1582,1742,0722,096-5.76%2,068,6004332億5368万-20.64%23.4110.01
03/112,2722,2922,2152,224-2.58%2,213,7004597億1192万-16.83%24.8410.62
03/102,1692,3032,1262,283+4.34%2,366,9004719億751万-15.38%25.510.9
03/092,2072,2252,1682,188-4.75%1,403,3004522億7054万-19.59%24.4410.45
03/062,3362,3482,2852,297-5.2%1,959,4004748億138万-16.47%25.6510.97
03/052,4002,4342,3952,423+4.13%1,691,8005008億4621万-12.68%27.0611.57
03/042,3222,3502,3012,327-1.44%1,600,7004810億253万-16.74%25.9911.11
03/032,4612,4712,3512,361-1.25%1,805,3004880億3050万-16.25%26.3711.28
03/022,2842,4072,2552,391+3.51%1,844,9005009億2645万-15.87%26.9811.54
02/282,3382,3762,2932,310-5.17%1,742,2004839億5655万-19.34%26.0611.14
02/272,5332,5452,4202,436-4.77%1,569,5005103億5418万-15.71%27.4911.75
02/262,6742,6742,5532,558-4.37%1,831,7005359億1379万-12.1%28.8612.34
02/252,6732,7172,6592,675-4.97%1,040,5005604億2587万-8.58%30.1812.91
02/212,8512,8712,8152,815-1.5%840,1005897億5657万-4.15%31.7613.58
02/202,9192,9192,8482,858-2.32%852,9005987億6529万-2.95%32.2513.79
02/192,9502,9532,9062,926+0.9%651,6006130億1163万-0.85%33.0114.12
02/182,9422,9512,8942,900-1.83%441,7006075億6450万-1.83%32.7213.99
02/172,9802,9862,9452,954-1.86%381,8006188億7777万-0.07%33.3314.25
02/143,0403,0602,9993,010+0.43%421,2006306億1005万+1.86%33.9614.52
02/132,9813,0002,9472,997+1.05%519,9006278億8648万+1.59%33.8114.46
02/123,0103,0102,9142,966-2.11%1,071,6006213億9183万+0.68%33.4614.31
02/103,0803,1103,0103,030-1.62%595,5006348億15万+3.03%34.1914.62
02/073,0053,1003,0003,080+3.36%839,9006452億7540万+5.05%34.7514.86
02/062,9413,0002,8932,980+1.74%1,173,1006243億2490万+2.02%33.6214.38
02/052,9542,9792,8992,9290%1,361,6006136億4014万+0.51%33.0514.13
02/042,8232,9402,8032,929+4.05%1,606,8006136億4014万+0.65%33.0514.13
02/032,8412,8572,7762,815-2.12%1,519,4005897億5657万-3.1%31.7613.58
01/312,8982,9192,8762,876-0.9%1,110,6006025億3638万-1%32.4513.88
01/302,9322,9492,8852,902-1.02%750,9006079億8351万0%32.7414
01/292,9202,9422,9162,932+0.41%748,0006142億6866万+1.28%33.0814.15
01/282,8642,9442,8592,9200%730,2006117億5460万+1.11%32.9514.09
01/272,9092,9502,8982,920-0.68%595,3006117億5460万+1.32%32.9514.09
01/242,9482,9622,9212,940-0.14%390,1006159億4470万+2.33%33.1714.18
01/232,9262,9562,9232,944-0.57%515,0006167億8272万+2.83%33.2214.2
01/222,9452,9822,9402,961+1.37%901,7006203億4430万+3.75%33.4114.29
01/212,9622,9712,9202,921-1.45%530,4006119億6410万+2.67%32.9614.09
01/202,9732,9762,9542,964+0.07%453,8006209億7282万+4.51%33.4414.3
01/173,0303,0402,9532,962-1.59%868,4006205億5381万+4.78%33.4214.29
01/162,9953,0252,9733,010+0.17%570,9006306億1005万+6.89%33.9614.52
01/152,9683,0052,9583,005+0.27%685,9006295億6252万+7.17%33.914.5
01/143,0003,0102,9842,997+1.15%825,5006278億8648万+7.34%33.8114.46
01/102,9262,9702,9252,963+1.4%644,1006207億6331万+6.62%33.4314.3
01/092,9182,9242,9002,922+1.6%653,9006121億7361万+5.64%32.9714.1
01/082,8982,9192,8112,876-1.03%1,030,3006025億3638万+4.39%32.4513.88
01/072,8812,9152,8782,906+2.22%925,8006088億2153万+5.71%32.7914.02
01/062,7562,8512,7492,843+1.79%1,294,4005956億2271万+3.72%32.0813.72
2019
12/302,8252,8342,7802,793-0.71%585,2005851億4746万+2.12%31.5113.48
12/272,8392,8432,8012,813-0.07%375,4005893億3756万+2.93%31.7413.57
12/262,8202,8372,8022,815+0.11%363,4005897億5657万+3.11%31.7613.58
12/252,7972,8222,7972,812+0.07%284,4005891億2806万+3.31%31.7313.57
12/242,8012,8342,7922,810-0.28%440,2005887億905万+3.65%31.713.56
12/232,8382,8602,7962,818+0.61%654,7005903億8509万+4.45%31.813.6
12/202,7622,8252,7532,801+2.79%1,373,2005868億2350万+4.28%31.613.51
12/192,7212,7542,7162,725-1.05%788,7005709億112万+1.91%30.7513.15
12/182,7882,7972,7452,754-0.72%949,3005769億7677万+3.34%31.0713.29
12/172,7102,7822,7062,774+2.63%882,2005811億6687万+4.4%31.313.38
12/162,6772,7222,6712,703+0.97%692,2005662億9201万+2.12%30.513.04
12/132,7222,7272,6662,677-1.4%919,8005608億4488万+1.52%30.212.92
12/122,7332,7362,7032,715-0.84%584,9005688億607万+3.35%30.6313.1
12/112,7352,7502,7262,738+1.15%770,9005736億2469万+4.74%30.8913.21
12/102,6972,7132,6722,707-0.62%529,5005671億3003万+3.84%30.5413.06
12/092,7392,7602,7152,724+0.55%565,8005706億9162万+4.77%30.7313.14
12/062,7022,7212,7002,709+0.3%438,7005675億4904万+4.59%30.5713.07
12/052,6832,7082,6682,701-0.33%825,4005658億7300万+4.57%30.4713.03
12/042,6752,7142,6562,710+1.84%981,5005677億5855万+5.28%30.5813.07
12/032,6602,6722,6532,661+0.26%876,1005574億9280万+3.86%30.0212.84
12/022,6412,6742,6302,654+0.49%644,7005560億2627万+4%29.9412.8
11/292,6682,6892,6322,641-3.19%1,064,0005533億270万+3.77%29.812.74
11/282,7002,7372,7002,728+1.07%502,3005715億2964万+7.49%30.7813.16
11/272,7072,7312,6942,699+0.07%689,2005654億5399万+6.81%30.4513.02
11/262,7282,7482,6932,697-1.5%1,422,8005650億3498万+7.15%30.4313.01
11/252,7502,7752,7032,738+0.4%1,087,5005736億2469万+9.26%30.8913.21
11/222,6682,7312,6312,727+4.16%1,475,3005713億2013万+9.43%30.7713.16
11/212,6122,6322,5452,618+2.99%1,711,8005484億8409万+5.61%29.5412.63
11/202,4902,5452,4902,542+1.68%627,1005325億6171万+2.87%28.6812.26
11/192,5382,5512,4902,500-0.71%611,2005237億6250万+1.38%28.2112.06
11/182,5012,5222,4922,518+1.37%481,7005275億3359万+2.23%28.4112.15
11/152,5002,5222,4822,484-1.35%751,1005204億1042万+0.73%28.0311.98
11/142,5342,5662,5052,518-1.41%789,1005275億3359万+1.86%28.4112.15
11/132,5102,5772,5092,554+1.75%851,1005350億7577万+3.15%28.8212.32
11/122,4762,5492,4702,510+2.12%1,257,6005258億5755万+1.21%28.3212.11
11/112,4102,4652,4012,458+1.36%939,7005149億6329万-1.05%27.7311.86
11/082,4202,4572,3812,425+1.25%1,857,2005080億4962万-2.65%27.3611.7
11/072,4142,4532,3142,395-6.08%2,346,0005017億6447万-4.24%27.0211.55
11/062,5552,5892,5362,550+0.91%1,498,0005342億3775万+1.55%28.7712.3
11/052,5422,5672,5202,527+1.32%1,137,9005294億1913万+0.48%28.5112.19
11/012,5022,5212,4822,494-1.15%612,6005225億547万-1.11%28.1412.03
10/312,5102,5442,5072,523+1.86%1,154,4005285億8111万-0.24%28.4712.17