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
03/311,7791,8001,7201,755-1.57%1,065,5003383億7997万-14.89%6.510.58
03/301,7491,7881,6971,783-1.98%1,420,9003437億7862万-15.14%6.620.59
03/271,8401,8661,7601,819+3.35%1,756,6003507億1975万-15%6.750.6
03/261,7861,8721,7391,760-9.47%1,355,1003393億4401万-19.15%6.530.58
03/251,8731,9621,8271,944+10.02%1,453,7003748億2089万-12.27%7.220.64
03/241,7131,8311,6951,767+9.34%1,286,4003406億9368万-21.47%6.560.58
03/231,5421,6361,5161,616+4.87%1,674,8003115億1082万-29.46%6.020.54
03/191,7111,7421,5411,541-10.04%1,540,8002970億5333万-34.15%5.740.51
03/181,7211,7841,7111,713-0.29%1,124,2003302億918万-28.39%6.380.57
03/171,6941,7591,6341,718-0.58%1,410,8003311億7302万-29.42%6.40.57
03/161,7611,8141,7121,728-3.25%1,170,5003331億68万-30.21%6.440.57
03/131,7511,8221,6541,786-10.3%2,112,7003442億8114万-29.01%6.660.59
03/122,0782,0961,9661,991-7.57%1,235,3003837億9830万-22.04%7.420.66
03/112,2212,2432,1472,154-2.93%1,411,3004152億1925万-16.54%8.030.71
03/102,1922,2422,0972,219+0.59%1,541,4004277億4908万-14.65%8.270.73
03/092,3002,3142,1822,206-6.57%1,072,4004252億4312万-15.77%8.220.73
03/062,4302,4302,3472,361-4.34%753,8004551億2194万-10.64%8.80.78
03/052,4882,5142,4592,468-0.52%919,0004757億4797万-7.22%9.20.82
03/042,3622,4942,3502,481+4.03%1,372,1004782億5393万-7.15%9.250.82
03/032,4492,4622,3772,385-0.67%1,156,7004597億4834万-11.17%8.890.79
03/022,2902,4392,2802,401+3.14%1,161,7004628億3260万-11.11%8.950.8
02/282,3872,4072,3162,328-4.98%1,250,9004487億6064万-14.25%8.680.77
02/272,5242,5242,4302,450-4.3%878,1004722億7817万-10.32%9.130.81
02/262,5802,5802,5402,560-2.14%829,6004934億8249万-6.71%9.540.85
02/252,6032,6482,5782,616-4%813,2005042億7742万-4.98%9.750.87
02/212,7372,7572,7242,725-0.95%453,1005252億8898万-1.23%10.160.9
02/202,7502,7652,7312,751+0.15%527,7005300億8083万-0.33%10.250.91
02/192,7582,7752,7232,747-0.18%651,3005293億1009万-0.43%10.230.91
02/182,7782,7982,7482,752-0.83%625,2005302億7352万-0.22%10.250.91
02/172,8062,8142,7752,775-1.1%451,1005347億531万+0.76%10.340.92
02/142,8142,8252,7852,806-1.13%675,5005406億7860万+2.11%10.450.93
02/132,8072,8532,8022,838+0.07%663,0005468億4457万+3.58%10.570.94
02/122,8282,8462,8062,836+2.09%924,5005464億5920万+3.73%10.570.94
02/102,7482,8032,7452,778+1.09%421,7005352億8337万+1.94%10.350.92
02/072,7252,7492,7192,748+0.07%546,1005295億277万+1.07%10.240.91
02/062,7522,7822,7442,746+0.92%619,8005291億1740万+1.18%10.230.91
02/052,7032,7282,7002,721+1.87%625,9005243億24万+0.41%10.140.9
02/042,6292,6792,6232,671+1.6%735,9005146億6591万-1.29%9.950.88
02/032,6352,6642,6062,629-2.81%999,4005065億7307万-2.81%9.790.87
01/312,6792,7312,6572,705-2.66%1,439,4005212億1725万-0.04%10.080.9
01/302,7992,8122,7522,779-0.82%827,4005354億7606万+2.74%10.350.92
01/292,7862,8132,7742,802+0.83%537,6005399億785万+3.78%10.440.93
01/282,8012,8072,7652,779-0.5%526,4005354億7606万+3.19%10.350.92
01/272,7662,8102,7382,793+0.54%414,6005381億7367万+3.91%10.410.92
01/242,7552,7832,7462,778+0.83%345,7005352億8337万+3.54%10.350.92
01/232,7682,7912,7422,755-0.51%353,0005308億5158万+2.91%10.260.91
01/222,7702,7902,7552,769+1.02%494,8005335億4919万+3.63%10.320.92
01/212,7612,7732,7272,741-1.65%462,0005280億6763万+2.77%10.210.91
01/202,7582,7952,7562,787+0.58%248,5005369億2976万+4.58%10.380.92
01/172,7472,7832,7332,771+1.39%768,5005338億4728万+4.13%10.320.92
01/162,7452,7492,6992,733+0.11%685,9005265億2639万+2.82%10.180.9
01/152,7482,7482,7152,730-0.29%700,6005259億4842万+2.82%10.170.9
01/142,7502,7742,7222,738+3.59%997,0005274億8966万+3.2%10.20.91
01/102,6232,6462,6192,643+0.72%318,5005091億8743万-0.26%9.840.87
01/092,6382,6462,6162,624+0.61%286,2005055億2698万-0.98%9.770.87
01/082,6562,6612,5802,608-2.65%421,7005024億4450万-1.62%9.710.86
01/072,6372,6842,6372,679+2.06%419,9005161億2301万+1.02%9.980.89
01/062,5902,6362,5902,625+0.19%510,0005057億1964万-0.98%9.780.87
2019
12/302,6142,6282,6092,620-0.38%209,2005047億5636万-1.17%9.760.87
12/272,6272,6402,6222,630-0.08%283,1005066億8291万-0.79%9.80.87
12/262,6122,6452,6092,632+0.23%223,4005070億6822万-0.64%9.80.87
12/252,6552,6662,6222,626-0.49%192,6005059億1229万-0.79%9.780.87
12/242,6422,6482,6302,639-0.83%282,5005084億1681万-0.23%9.830.87
12/232,6992,7122,6612,661-1.11%273,4005125億3042万+0.68%9.950.88
12/202,6692,6982,6682,691+1.39%592,8005183億866万+1.93%10.060.89
12/192,6152,6612,6152,654+1.61%545,8005111億8216万+0.76%9.930.88
12/182,6372,6382,6012,612-1.84%555,8005030億9262万-0.68%9.770.87
12/172,6662,6732,6542,661+0.04%610,4005125億3042万+1.26%9.950.88
12/162,6272,6702,6242,660+1.26%808,5005123億3781万+1.41%9.950.88
12/132,6592,6632,6202,627-0.42%726,4005059億8174万+0.34%9.820.87
12/122,6732,6762,6382,638-0.68%523,5005081億43万+0.92%9.870.88
12/112,6772,6802,6452,656-1.26%448,2005115億6738万+1.68%9.930.88
12/102,6782,6932,6652,690+0.52%498,6005181億1606万+3.14%10.060.89
12/092,6852,6912,6602,676-0.45%406,9005154億1954万+2.8%10.010.89
12/062,6782,6932,6692,688+0.41%374,1005177億3084万+3.46%10.050.89
12/052,6702,6782,6522,677+0.68%568,9005156億1215万+3.24%10.010.89
12/042,6532,6702,6432,659-0.23%452,6005121億4520万+2.7%9.940.88
12/032,6362,6722,6282,665+0.45%499,7005133億85万+3.05%9.970.89
12/022,6442,6632,6302,653+0.3%318,6005109億8955万+2.83%9.920.88
11/292,6432,6522,6362,645+0.11%589,5005094億4869万+2.76%9.890.88
11/282,6402,6562,6372,642-0.41%379,2005088億7086万+2.8%9.880.88
11/272,6452,6622,6392,653+0.95%538,8005109億8955万+3.43%9.920.88
11/262,6172,6362,5972,628+0.57%611,8005061億7435万+2.74%9.830.87
11/252,5842,6172,5782,613+1.2%417,4005032億8522万+2.39%9.770.87
11/222,6012,6142,5762,582+0.35%845,3004973億1437万+1.41%9.660.86
11/212,5542,5742,5272,573-0.16%657,5004954億6923万+1.26%9.620.85
11/202,5932,5932,5472,577-0.73%1,040,6004962億3949万+1.54%9.640.86
11/192,5762,5982,5582,596+0.23%803,8004998億9822万+2.49%9.710.86
11/182,5572,5942,5532,590+2.21%807,2004987億4283万+2.53%9.680.86
11/152,5552,5662,5272,534-0.63%528,0004879億5920万+0.52%9.480.84
11/142,5602,5672,5202,550-0.23%571,8004910億4024万+1.31%9.530.85
11/132,5832,5832,5392,556+0.31%681,1004921億9563万+1.79%9.560.85
11/122,5212,5542,5212,548+0.71%510,4004906億5511万+1.76%9.530.85
11/112,5582,5702,5222,530-0.47%665,7004871億8894万+1.36%9.460.84
11/082,5742,5742,5282,542-1.4%843,3004894億9972万+2.05%9.50.84
11/072,5632,6012,5492,578+0.86%596,3004964億3205万+3.78%9.640.86
11/062,5632,5672,5372,556-0.23%461,2004921億9563万+3.31%9.560.85
11/052,5502,5682,5212,562+0.51%768,0004933億5102万+3.98%9.580.85
11/012,5532,5772,5272,549-0.97%773,9004908億4767万+3.74%9.530.85
10/312,5682,5972,5272,574+0.04%1,035,7004956億6179万+5.02%9.620.86