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→3
2020
03/313,1203,1232,9903,000-4.05%1,660,2009513億+7.95%31.542.82
03/303,0403,1333,0133,127-0.64%2,042,1009914億6600万+12.59%32.872.94
03/273,0003,1472,9873,147+6.55%2,537,4009978億800万+13.6%33.092.96
03/262,7932,9632,7202,953+6.36%2,193,3009365億200万+6.89%31.052.78
03/252,7632,8002,7032,777+2.33%1,259,7008804億8100万+0.49%29.192.61
03/242,8732,9732,6272,713-3.9%1,792,8008603億9800万-2.01%28.532.55
03/232,7872,8502,7232,823+7.08%1,925,7008952億7900万+1.56%29.692.65
03/192,6402,6732,5932,637+2.73%2,119,8008360億8700万-5.43%27.722.48
03/182,5272,6832,4832,567+4.34%2,426,7008138億9000万-8.53%26.992.41
03/172,4732,5672,4272,460+0.14%2,493,6007800億6600万-12.95%25.872.31
03/162,4802,5732,4502,4570%1,130,7007790億900万-13.77%25.832.31
03/132,5002,5302,3832,457-6.94%1,966,8007790億900万-14.46%25.832.31
03/122,6702,6902,5802,640-2.94%1,376,1008371億4400万-8.68%27.762.48
03/112,7302,7872,7172,720+0.12%993,9008625億1200万-6.14%28.62.56
03/102,7002,7302,6032,717+0.49%1,477,5008614億5500万-6.35%28.562.55
03/092,7402,7432,6702,703-3.11%1,107,6008572億2700万-6.88%28.422.54
03/062,7972,8372,7802,790-1.3%826,2008847億900万-3.93%29.332.62
03/052,8202,8402,7772,827+1.44%860,7008963億3600万-2.6%29.722.66
03/042,7932,8132,7732,787-1.18%953,7008836億5200万-3.87%29.32.62
03/032,9402,9472,8172,820-2.42%1,218,0008942億2200万-2.69%29.652.65
03/022,7972,9172,7832,890+2%995,7009164億1900万-0.21%30.392.72
02/282,8332,8602,8002,833-1.39%1,511,1008984億5000万-1.99%29.792.66
02/272,8872,9072,8502,873-0.12%1,122,0009111億3400万-0.54%30.212.7
02/262,8672,9172,8572,877-0.12%983,7009121億9100万-0.29%30.252.7
02/252,8472,9132,8272,880-2.04%1,189,2009132億4800万-0.03%30.282.71
02/212,9602,9802,9302,940-0.9%802,8009322億7400万+2.19%30.912.76
02/202,9773,0032,9572,967-0.22%657,6009407億3000万+3.33%31.192.79
02/192,9703,0332,9632,973+0.79%992,7009428億4400万+3.89%31.262.79
02/182,9332,9702,9232,950+1.03%791,7009354億4500万+3.44%31.022.77
02/172,9502,9572,9072,920-2.45%1,140,9009259億3200万+2.74%30.72.74
02/143,0433,0432,9832,993-1.1%1,113,3009491億8600万+5.62%31.472.81
02/133,0533,0533,0133,027-1.52%663,6009597億5600万+7.29%31.822.84
02/123,0773,0933,0633,073+0.22%930,0009745億5400万+9.41%32.312.89
02/103,0533,0773,0433,067+0.33%721,5009724億4000万+9.84%32.242.88
02/073,0133,1203,0103,057+1.55%1,335,0009692億6900万+10.07%32.142.87
02/062,9803,0502,9633,010+2.27%1,931,7009544億7100万+8.9%31.652.83
02/052,8232,9502,8172,943+4.74%1,689,9009333億3100万+6.91%30.952.77
02/042,7732,8172,7732,810+0.12%453,3008910億5100万+2.44%29.552.64
02/032,7332,8132,7332,807+1.94%871,5008899億9400万+2.43%29.512.64
01/312,7332,7672,7232,753+0.85%786,6008730億8200万+0.6%28.952.59
01/302,7472,7532,7172,730-0.61%418,8008656億8300万-0.18%28.72.57
01/292,7402,7502,7102,747-0.12%519,6008709億6800万+0.43%28.882.58
01/282,7502,7602,7372,750-0.6%484,8008720億2500万+0.55%28.912.58
01/272,7332,7672,7232,767+0.36%451,5008773億1000万+1.19%29.092.6
01/242,7572,7672,7472,757-0.24%287,7008741億3900万+0.9%28.982.59
01/232,7672,7702,7502,763-1.07%372,0008762億5300万+1.18%29.052.6
01/222,7502,7932,7502,793+0.72%342,6008857億6600万+2.36%29.372.63
01/212,7872,7872,7632,773-0.12%327,9008794億2400万+1.7%29.162.61
01/202,7802,7972,7732,777-0.12%259,2008804億8100万+1.86%29.192.61
01/172,8032,8032,7702,780-0.71%434,4008815億3800万+2.02%29.232.61
01/162,7402,8032,7402,800+2.31%769,8008878億8000万+2.83%29.442.63
01/152,7072,7432,7072,737+0.61%629,7008677億9700万+0.65%28.772.57
01/142,7102,7202,6872,720+0.49%426,0008625億1200万+0.07%28.62.56
01/102,7102,7272,6972,707-0.25%414,3008582億8400万-0.38%28.462.54
01/092,7072,7132,6932,713+1.37%346,5008603億9800万-0.21%28.532.55
01/082,6672,6802,6402,677-1.23%508,2008487億7100万-1.59%28.142.52
01/072,6532,7172,6532,710+2.26%471,6008593億4100万-0.48%28.492.55
01/062,6772,6872,6502,650-2.09%642,9008403億1500万-2.72%27.862.49
2019
12/302,7132,7172,7002,707-0.61%336,6008582億8400万-0.78%28.462.54
12/272,7332,7372,7172,723-0.24%229,2008635億6900万-0.28%28.632.56
12/262,7132,7302,7072,730+0.86%268,8008656億8300万-0.07%28.72.57
12/252,7332,7332,7032,707-0.61%249,3008582億8400万-0.96%28.462.54
12/242,7132,7302,7132,7230%208,5008635億6900万-0.43%28.632.56
12/232,7332,7402,7132,7230%261,0008635億6900万-0.54%28.632.56
12/202,7172,7332,7032,7230%559,2008635億6900万-0.57%28.632.56
12/192,7332,7372,7132,723-0.37%527,1008635億6900万-0.68%28.632.56
12/182,7272,7372,7102,733-0.12%467,7008667億4000万-0.39%28.742.57
12/172,7202,7372,7172,737+0.61%513,6008677億9700万-0.34%28.772.57
12/162,7232,7402,7172,720-0.12%301,2008625億1200万-1.02%28.62.56
12/132,7532,7602,7202,723-0.12%680,1008635億6900万-1.01%28.632.56
12/122,7232,7402,7132,7270%351,0008646億2600万-1.03%28.672.56
12/112,7402,7532,7232,727-0.73%472,2008646億2600万-1.24%28.672.56
12/102,7632,7632,7432,747-0.24%415,2008709億6800万-0.59%28.882.58
12/092,7502,7572,7332,753+0.98%404,4008730億8200万-0.42%28.952.59
12/062,7172,7402,7002,727+0.25%401,7008646億2600万-1.39%28.672.56
12/052,7232,7402,7202,720+0.62%562,2008625億1200万-1.66%28.62.56
12/042,6732,7172,6702,7030%785,1008572億2700万-2.37%28.422.54
12/032,7202,7372,6972,703-1.46%822,0008572億2700万-2.41%28.422.54
12/022,7332,7672,7332,743+0.37%439,2008699億1100万-0.96%28.842.58
11/292,7572,7732,7302,733-0.49%747,9008667億4000万-1.29%28.742.57
11/282,7532,7632,7372,747-0.36%630,3008709億6800万-0.77%28.882.58
11/272,7572,7972,7532,757+0.36%567,6008741億3900万-0.37%28.982.59
11/262,7602,7732,7332,747-0.6%3,361,8008709億6800万-0.73%28.882.58
11/252,7632,7672,7372,763+0.24%467,7008762億5300万-0.06%29.052.6
11/222,7332,7632,7232,757-0.24%548,1008741億3900万-0.23%28.982.59
11/212,7802,7902,7272,763+0.12%640,8008762億5300万+0.01%29.052.6
11/202,7602,7902,7402,760-0.72%752,1008751億9600万-0.11%29.022.59
11/192,7932,8102,7702,780+0.36%660,0008815億3800万+0.72%29.232.61
11/182,7502,7702,7272,770-0.48%670,8008783億6700万+0.54%29.122.6
11/152,7932,8102,7772,7830%664,5008825億9500万+1.1%29.262.62
11/142,7832,7972,7532,783+0.36%469,2008825億9500万+1.29%29.262.62
11/132,7902,7902,7672,773-0.36%466,8008794億2400万+1.11%29.162.61
11/122,8032,8172,7732,783-0.83%688,8008825億9500万+1.66%29.262.62
11/112,8332,8372,7932,807-0.82%552,3008899億9400万+2.73%29.512.64
11/082,8732,9032,8032,830-0.93%1,035,9008973億9300万+3.93%29.762.66
11/072,8172,8932,7432,857+2.63%1,589,4009058億4900万+5.26%30.042.68
11/062,8172,8232,7732,783-0.83%634,5008825億9500万+2.93%29.262.62
11/052,7872,8172,7802,807+1.94%834,0008899億9400万+4.03%29.512.64
11/012,7372,7702,7332,753+0.73%441,9008730億8200万+2.24%28.952.59
10/312,7902,7902,7332,733-2.15%623,7008667億4000万+1.65%28.742.57