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
03/311,1021,1271,0821,090-5.55%1,211,4004241億6941万-3.71%9.061.41
03/301,1151,1581,0571,154-0.52%990,9004490億7477万+0.7%9.591.49
03/271,1621,1841,1101,160+8.21%1,619,9004514億964万+0.26%9.641.5
03/261,1461,1521,0571,072-7.82%1,347,7004171億6477万-8.3%8.911.38
03/251,1211,1871,0841,163+10.55%1,438,5004525億7708万-1.86%9.671.5
03/249801,0569631,052+7.68%1,467,2004093億8185万-12.26%8.751.36
03/231,0601,074962977+3.94%2,148,4003801億9588万-19.79%8.121.26
03/19942956914940+0.86%1,867,9003657億9747万-24.19%7.821.21
03/181,0011,035925932-7.17%2,513,3003626億8430万-26.38%7.751.2
03/179451,0299321,004+2.97%2,295,3003907億283万-22.35%8.351.3
03/161,0161,037971975-2.99%708,9003794億1759万-25.97%8.111.26
03/139901,0339361,005-4.29%1,876,7003910億9198万-25.17%8.361.3
03/121,0831,0961,0381,050-6.08%1,393,5004086億356万-23.13%8.731.36
03/111,1401,1611,1181,118-1.93%1,228,7004350億6550万-19.34%9.31.44
03/101,1011,1501,0611,140+2.43%1,384,3004436億2672万-18.8%9.481.47
03/091,1301,1461,0911,113-5.76%1,561,4004331億1977万-21.67%9.251.44
03/061,2091,2241,1701,181-4.29%1,165,4004595億8172万-17.93%9.821.52
03/051,2521,2521,2311,234-0.4%814,2004802億647万-15.13%10.261.59
03/041,2211,2571,2111,239-0.8%1,280,4004821億5220万-15.66%10.31.6
03/031,2831,2871,2481,249-1.73%1,270,5004860億4366万-15.78%10.381.61
03/021,2451,3061,2431,271+0.95%1,343,8004946億488万-15.27%10.571.64
02/281,2431,2601,2311,259-1.1%2,621,4004899億3512万-17.01%10.471.62
02/271,3011,3121,2681,273-3.56%1,101,0004953億8317万-17.01%10.581.64
02/261,3281,3331,3101,320-1.57%1,487,8005136億7304万-14.84%10.971.7
02/251,3561,3711,3391,341-5.96%965,0005218億4511万-14.37%11.151.73
02/211,4491,4581,4251,426-1.18%843,5005549億2255万-9.75%11.861.84
02/201,4611,4801,4411,443-0.41%695,9005615億3803万-9.25%121.86
02/191,4551,4611,4371,449-1.76%1,031,1005638億7291万-9.55%12.051.87
02/181,5071,5121,4721,475-2.51%579,0005739億9071万-8.56%12.261.9
02/171,5031,5181,4831,513-0.2%792,6005887億7827万-6.83%12.581.95
02/141,5251,5331,5061,516-1.43%709,4005899億4571万-7.22%12.61.96
02/131,5491,5511,5241,538-2.72%861,6005985億693万-6.33%12.791.98
02/121,6181,6231,5791,581-1.5%624,3006152億4021万-4.24%13.142.04
02/101,5741,6561,5681,605-0.12%1,294,9006245億7972万-3.08%13.342.07
02/071,6481,6501,6071,607-1.11%460,9006253億5802万-3.37%13.362.07
02/061,6061,6391,5991,625+3.37%935,3006323億6265万-2.69%13.512.1
02/051,5921,6001,5711,5720%531,2006117億3790万-6.26%13.072.03
02/041,5591,5751,5541,572+0.9%550,1006117億3790万-6.76%13.072.03
02/031,5411,5701,5401,558-1.14%545,3006062億8985万-8.03%12.952.01
01/311,5851,5981,5761,576+1.03%844,3006132億9448万-7.46%13.12.03
01/301,5581,5731,5421,560+0.13%948,5006070億6814万-8.77%12.972.01
01/291,5801,5821,5461,558-2.01%650,0006062億8985万-9.26%12.952.01
01/281,5821,5931,5731,590-1.12%493,2006187億4253万-7.83%13.222.05
01/271,6111,6221,6041,608-3.25%404,7006257億4716万-7.16%13.372.08
01/241,6801,6851,6491,662-1.71%503,5006467億6106万-4.43%13.822.14
01/231,6821,7081,6791,691-0.35%530,4006580億4630万-2.98%14.062.18
01/221,6741,6971,6711,697+1.31%479,9006603億8118万-2.75%14.112.19
01/211,6851,6951,6521,675-1.53%505,0006518億1996万-4.12%13.932.16
01/201,6851,7051,6831,701+0.41%295,6006619億3776万-2.86%14.142.2
01/171,6911,7031,6851,694+0.47%422,0006592億1374万-3.37%14.082.19
01/161,7351,7391,6781,686-2.71%817,2006561億57万-3.93%14.022.18
01/151,7341,7391,7241,733-0.52%365,7006743億9044万-1.42%14.412.24
01/141,7381,7471,7331,742-0.29%354,7006778億9276万-0.97%14.482.25
01/101,7601,7671,7401,747-0.17%327,2006798億3849万-0.74%14.522.25
01/091,7441,7531,7371,750+1.51%452,0006810億593万-0.68%14.552.26
01/081,7201,7311,6971,724-1.88%500,5006708億8813万-2.16%14.332.22
01/071,7231,7601,7181,757+2.57%427,7006837億2995万-0.45%14.612.27
01/061,7191,7281,7001,713-3.11%704,1006666億752万-2.95%14.242.21
2019
12/301,7881,7881,7681,768-1.67%534,8006880億1056万+0.06%14.72.28
12/271,8121,8151,7971,798-0.22%350,9006996億8495万+1.64%14.952.32
12/261,7801,8051,7791,802+1.41%535,0007012億4154万+1.92%14.982.33
12/251,7851,7861,7691,777-0.39%286,0006915億1288万+0.45%14.772.29
12/241,7861,7931,7821,784+0.39%352,1006942億3690万+0.79%14.832.3
12/231,7711,7781,7621,777+1.43%364,5006915億1288万+0.34%14.772.29
12/201,7411,7621,7401,752+0.86%732,5006817億8422万-1.18%14.572.26
12/191,7501,7571,7361,737-1.08%252,5006759億4703万-2.2%14.442.24
12/181,7661,7661,7471,756-0.45%486,6006833億4081万-1.24%14.62.27
12/171,7761,7801,7511,764-0.84%630,4006864億5398万-0.95%14.672.28
12/161,7701,7861,7681,779+0.62%313,5006922億9117万-0.22%14.792.3
12/131,7771,7841,7631,768+1.78%799,8006880億1056万-0.73%14.72.28
12/121,7461,7551,7371,737-1.08%499,9006759億4703万-2.36%14.442.24
12/111,7611,7661,7491,756-0.28%507,9006833億4081万-1.18%14.62.27
12/101,7351,7651,7351,761+0.57%553,2006852億8654万-0.73%14.642.27
12/091,7521,7581,7361,751+0.4%456,4006813億9508万-1.13%14.562.26
12/061,7521,7641,7371,744-1.64%589,7006786億7105万-1.25%14.52.25
12/051,7751,7771,7591,773+0.85%594,2006899億5629万+0.68%14.742.29
12/041,7301,7611,7271,758-0.62%555,9006841億1910万+0.06%14.622.27
12/031,7511,7781,7361,769-1.06%547,2006883億9971万+0.97%14.712.28
12/021,7861,8021,7811,788+1.07%402,0006957億9349万+2.35%14.872.31
11/291,7831,7841,7591,769-0.39%632,4006883億9971万+1.67%14.712.28
11/281,7771,7821,7631,776+0.17%365,6006911億2373万+2.42%14.772.29
11/271,7751,7851,7581,773+0.45%673,3006899億5629万+2.66%14.742.29
11/261,8001,8001,7611,765-2.43%1,310,3006868億4312万+2.68%14.672.28
11/251,8061,8131,8001,809+1.46%380,8007039億6556万+5.73%15.042.33
11/221,8011,8031,7831,783-1.33%571,5006938億4776万+4.76%14.822.3
11/211,8081,8171,7771,807-0.06%550,1007031億8727万+6.61%15.022.33
11/201,8051,8271,7911,808-0.99%820,8007035億7641万+7.3%15.032.33
11/191,8321,8361,8191,826+0.38%420,7007105億8105万+9.01%15.182.36
11/181,8081,8191,7911,819-0.49%639,5007078億5702万+9.45%15.122.35
11/151,8121,8351,7991,828+1.9%665,4007113億5934万+10.72%15.22.36
11/141,8061,8291,7861,794-1.21%1,070,1006981億2837万+9.39%14.922.32
11/131,8281,8281,7861,816-0.27%1,115,1007066億8958万+11.48%15.12.34
11/121,7721,8301,7461,821+5.14%1,319,8007086億3531万+12.62%15.142.35
11/111,7521,7531,7231,732+0.99%940,7006740億130万+7.98%14.42.24
11/081,7131,7311,7071,715+1.66%658,1006673億8581万+7.32%14.262.21
11/071,6821,6941,6761,687+0.48%390,3006564億8972万+5.97%14.032.18
11/061,7001,7041,6711,679+0.3%511,8006533億7655万+5.8%13.962.17
11/051,6551,6841,6541,674+2.51%672,9006514億3082万+5.75%13.922.16
11/011,6071,6341,6051,633+0.31%520,4006354億7582万+3.29%13.582.11
10/311,6481,6581,6231,628-2.63%631,0006335億3009万+3.04%13.542.1