株価チャート

2019/10/18~2020/03/18

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
03/186,7007,1906,5807,070+6.32%1,377,4005253億807万-0.11%68.2416.39
03/176,1706,6706,0006,650+5.56%1,184,3004941億165万-6.14%64.1815.42
03/166,2206,6706,0306,300+2.27%941,7004680億9630万-11.43%60.8114.61
03/135,9606,2705,6406,160-4.64%940,4004576億9416万-13.97%59.4514.28
03/126,7906,9006,4606,460-6.78%1,259,4004799億8446万-10.34%62.3514.98
03/117,2107,4106,9306,930-4.94%962,5005149億593万-4.2%66.8916.07
03/106,7307,3006,5507,290+6.42%1,048,8005416億5429万+0.7%70.3616.9
03/096,9706,9706,7406,850-5.78%779,1005089億6185万-5.28%66.1115.88
03/067,1007,2707,0707,270+0.69%588,2005401億6827万+0.39%70.1716.86
03/057,0407,2306,9907,220+4.03%606,2005364億5322万-0.33%69.6916.74
03/046,7407,0406,7406,9400%480,8005156億4894万-4.24%66.9816.09
03/037,2107,2706,9206,940-1.98%832,3005156億4894万-4.43%66.9816.09
03/026,6307,1406,6307,080+6.95%1,066,0005260億5108万-2.87%68.3316.42
02/286,6406,7806,4906,620-2.65%848,7004918億7262万-9.51%63.8915.35
02/277,0907,1206,7106,800-6.34%1,207,2005052億4680万-7.66%65.6315.77
02/267,2207,3307,1107,260-0.55%788,8005394億2526万-1.94%70.0716.83
02/257,0807,3507,0607,300-3.57%798,7005423億9730万-1.64%70.4616.93
02/217,4807,6707,4107,570+0.26%396,1005624億5857万+1.73%73.0617.55
02/207,4807,5907,4107,550+1.75%400,2005609億7255万+1.17%72.8717.51
02/197,2007,5207,1807,420+4.36%625,8005513億1342万-0.83%71.6217.21
02/187,2007,2607,0207,110-3.13%708,6005282億8011万-5.28%68.6216.49
02/177,7607,7607,3007,340-6.38%905,2005453億6934万-2.63%70.8417.02
02/147,6108,0307,6007,840+1.42%1,040,1005825億1984万+3.76%75.6718.18
02/137,4507,7807,4307,730+6.77%944,4005743億4673万+2.36%74.6117.92
02/127,3207,3207,1707,240-0.14%490,9005379億3924万-4.11%69.8816.79
02/107,3007,3907,2107,250-1.36%306,9005386億8225万-4.1%69.9816.81
02/077,5107,5307,2807,350-1.74%318,3005461億1235万-2.89%70.9417.04
02/067,3807,5007,2907,480+2.75%494,6005557億7148万-1.28%72.1917.34
02/057,3207,3707,2407,280+1.11%264,4005409億1128万-3.96%70.2616.88
02/047,0707,2506,9607,200+2.13%395,1005349億6720万-5.11%69.4916.7
02/036,8807,1706,8507,050-0.84%464,0005238億2205万-7.26%68.0416.35
01/317,1407,2407,0707,110+0.14%359,7005282億8011万-6.72%68.6216.49
01/307,2507,2807,0307,100-3.01%349,3005275億3710万-7%68.5316.46
01/297,3407,3707,2507,320+0.27%252,2005438億8332万-4.16%70.6516.97
01/287,2007,3107,1407,300-0.14%376,4005423億9730万-4.4%70.4616.93
01/277,4907,5107,3007,310-4.07%414,0005431億4031万-4.32%70.5516.95
01/247,8407,9207,4307,620-1.68%661,9005661億7362万-0.22%73.5517.67
01/237,8807,9107,6907,750-1.02%330,6005758億3275万+1.61%74.817.97
01/227,8107,8507,7507,830+0.64%264,6005817億7683万+2.84%75.5718.16
01/217,7107,7807,6407,780+0.78%233,1005780億6178万+2.42%75.0918.04
01/207,8607,9407,7107,720-0.64%272,8005736億372万+1.71%74.5117.9
01/178,1008,1007,7507,770-4.31%416,3005773億1877万+2.37%74.9918.02
01/168,0408,1207,9908,120+1.25%326,1006033億2412万+7.03%78.3718.83
01/158,0208,0407,9508,020-0.12%287,4005958億9402万+5.89%77.4118.6
01/147,9508,0407,8708,030+1.52%381,1005966億3703万+6.13%77.518.62
01/107,8207,9107,8007,910+1.41%341,8005877億2091万+4.6%76.3518.34
01/097,8007,8207,6807,800+0.78%278,4005795億4780万+3.15%75.2818.09
01/087,6207,8107,4807,740+0.91%477,4005750億8974万+2.38%74.717.95
01/077,5507,7907,5407,670+2.54%455,0005698億8867万+1.39%74.0317.79
01/067,4007,5207,3807,4800%251,8005557億7148万-1.22%72.1917.34
2019
12/307,5507,5607,3407,480-1.06%278,6005557億7148万-1.18%72.1917.34
12/277,5807,6307,5007,560+0.13%220,0005617億1556万-0.15%72.9717.53
12/267,5007,5607,4407,550+0.94%136,3005609億7255万-0.16%72.8717.51
12/257,6007,6007,4707,480-1.06%158,1005557億7148万-1.01%72.1917.34
12/247,5607,6207,5107,560+0.13%245,0005617億1556万+0.09%72.9717.53
12/237,4307,5507,4207,550+2.03%311,1005609億7255万+0.11%72.8717.51
12/207,2307,4307,2307,400+2.92%386,5005498億2740万-1.66%71.4217.16
12/197,3907,4507,1607,190-1.37%359,9005342億2419万-4.17%69.416.67
12/187,4107,4807,2407,290-1.35%397,6005416億5429万-2.67%70.3616.9
12/177,3307,4207,2707,390+2.21%496,6005490億8439万-1.28%71.3317.14
12/167,3407,4807,1807,230-2.03%609,6005371億9623万-3.69%69.7816.77
12/137,4507,4707,3607,380-0.54%250,3005483億4138万-2.01%71.2317.11
12/127,4807,4907,3307,420+0.54%288,3005513億1342万-1.72%71.6217.21
12/117,5907,6507,3307,380-3.28%448,5005483億4138万-2.6%71.2317.11
12/107,6907,7807,6307,630-1.17%232,3005669億1663万+0.45%73.6417.69
12/097,7807,7807,7007,720+0.39%186,8005736億372万+1.5%74.5117.9
12/067,7207,7907,6907,690-1.28%201,7005713億7469万+0.98%74.2217.83
12/057,8607,8807,7007,790-0.38%316,8005788億479万+2.14%75.1918.06
12/047,7907,9107,7807,820-1.51%260,5005810億3382万+2.44%75.4818.13
12/037,7207,9507,7107,940+0.38%321,0005899億4994万+3.97%76.6318.41
12/027,8207,9707,8107,910+1.93%402,6005877億2091万+3.62%76.3518.34
11/297,8107,9707,7307,760-1.15%480,9005765億7576万+1.68%74.917.99
11/287,8908,0207,7907,850-0.13%488,3005832億6285万+2.95%75.7718.2
11/277,5007,8707,4707,860+6.22%920,2005840億586万+3.24%75.8618.23
11/267,5207,6007,4007,400-1.6%476,4005498億2740万-2.71%71.4217.16
11/257,4007,5907,3507,520+2.45%587,1005587億4352万-1.18%72.5817.44
11/227,4307,5507,3207,340-0.94%611,0005453億6934万-3.5%70.8417.02
11/217,3707,4307,2107,410+0.14%516,0005505億7041万-2.74%71.5217.18
11/207,2707,4207,2407,400+1.65%707,3005498億2740万-3.03%71.4217.16
11/197,2107,3007,1207,280+2.1%879,8005409億1128万-4.7%70.2616.88
11/186,8407,1406,8007,130+4.24%838,2005297億6613万-6.89%68.8216.53
11/156,8307,0106,6606,840-0.58%1,128,4005082億1884万-11.06%66.0215.86
11/147,1007,3206,8706,880-4.18%1,581,2005111億9088万-11.1%66.415.95
11/137,5007,7207,1707,180-9.34%1,496,7005334億8118万-7.75%69.316.65
11/127,8707,9807,7807,920+1.28%492,0005884億6392万+1.49%76.4418.37
11/117,8007,8807,6907,820-0.51%457,9005810億3382万+0.48%75.4818.13
11/088,1008,1007,8207,860-2.84%421,3005840億586万+1.29%75.8618.23
11/077,9108,1407,8808,090+2.93%435,9006010億9509万+4.58%78.0818.76
11/067,9408,0207,8107,860-0.25%385,8005840億586万+2.05%75.8618.23
11/058,0208,0407,8407,880-0.88%326,1005854億9188万+2.55%76.0618.27
11/017,8707,9607,8607,950-0.5%195,9005906億9295万+3.88%76.7318.43
10/317,9908,1007,9607,990+0.38%367,2005936億6499万+4.84%77.1218.53
10/307,9207,9707,8107,960+0.76%320,3005914億3596万+5%76.8318.46
10/297,8507,9907,8207,900+0.64%297,6005869億7790万+4.58%76.2518.32
10/287,8707,8907,7707,850-0.25%195,9005832億6285万+4.18%75.7718.2
10/257,6507,8907,6107,870+3.83%520,3005847億4887万+4.82%75.9618.25
10/247,4507,6107,4207,580+0.4%351,0005632億158万+1.58%73.1617.58
10/237,6007,6007,4007,550-1.95%418,3005609億7255万+1.75%72.8717.51
10/217,4507,7507,4307,700+2.8%385,5005721億1770万+4.18%74.3217.86
10/187,4407,5407,3207,490+0.94%305,7005565億1449万+1.42%72.2917.37