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
03/313,9904,0753,8703,940-1.62%873,1005752億4000万-0.78%18.523.1
03/303,9104,0103,8354,005+0.5%1,051,7005847億3000万-0.22%18.823.15
03/273,8503,9853,6353,985+7.41%1,423,6005818億1000万-1.75%18.733.13
03/263,6753,8353,6703,710+2.49%1,004,6005416億6000万-9.45%17.442.92
03/253,5003,6503,3653,620+7.74%946,2005285億2000万-12.81%17.012.85
03/243,0703,4503,0553,360+11.81%1,275,9004905億6000万-20.23%15.792.64
03/232,9203,1052,8213,005+8.48%1,308,7004387億3000万-29.84%14.122.36
03/193,2053,2052,7012,770-6.13%1,697,5004044億2000万-36.58%13.022.18
03/183,2403,2652,9292,951-7.2%1,275,5004308億4600万-33.83%13.872.32
03/173,2803,3903,1253,180-6.19%1,402,7004642億8000万-29.99%14.952.5
03/163,6153,6553,3653,390-4.91%762,3004949億4000万-26.45%15.932.67
03/133,4203,6953,3953,565-7.16%1,624,2005204億9000万-23.63%16.762.8
03/123,9604,0153,7853,840-4.71%828,2005606億4000万-18.51%18.053.02
03/114,1604,2154,0204,030-4.39%834,2005883億8000万-15%18.943.17
03/104,1004,2203,9354,215+0.24%833,5006153億9000万-11.47%19.813.32
03/094,2004,2554,0604,205-4.43%896,9006139億3000万-11.96%19.763.31
03/064,4754,5054,3554,400-4.45%874,4006424億-8.14%20.683.46
03/054,6404,6604,5654,605+0.88%713,9006723億3000万-3.98%21.643.62
03/044,5004,6204,4654,565+0.44%438,4006664億9000万-4.78%21.463.59
03/034,6104,6804,5404,545-0.55%722,4006635億7000万-5.15%21.363.58
03/024,5004,6104,4304,570+0.11%710,6006717億9000万-4.79%21.663.62
02/284,5604,6104,5154,565-3.39%1,089,6006710億5500万-4.92%21.633.62
02/274,7204,7504,6704,725-0.53%688,2006945億7500万-1.71%22.393.75
02/264,7104,7704,6754,750-0.63%727,8006982億5000万-1.17%22.513.77
02/254,7904,8604,7604,780-4.59%646,8007026億6000万-0.54%22.653.79
02/215,0005,0904,9755,010-0.79%386,0007364億7000万+4.27%23.743.97
02/205,0305,0705,0005,050+0.8%431,2007423億5000万+5.43%23.934
02/195,0505,0604,9705,010-1.57%604,6007364億7000万+4.94%23.743.97
02/185,1205,1205,0305,090-0.59%425,3007482億3000万+6.87%24.124.04
02/175,1305,1505,0605,120-0.39%312,4007526億4000万+7.88%24.264.06
02/145,0905,1505,0205,140+0.19%408,7007555億8000万+8.81%24.364.08
02/135,1005,1505,0805,130+1.18%580,8007541億1000万+9.2%24.314.07
02/125,1305,1405,0305,070+1.2%623,6007452億9000万+8.43%24.024.02
02/104,9805,0904,9105,010+3.51%910,6007364億7000万+7.7%23.743.97
02/074,8254,8604,7954,840-0.51%517,6007114億8000万+4.4%22.933.84
02/064,7554,8954,7404,865+4.4%903,1007151億5500万+5.05%23.053.86
02/054,6354,7054,6254,660+2.08%422,4006850億2000万+0.76%22.083.7
02/044,5454,5754,5054,565+0.66%479,9006710億5500万-1.32%21.633.62
02/034,5204,5954,4854,535-1.09%452,4006666億4500万-2.12%21.493.6
01/314,5654,6604,5454,585+0.66%518,2006739億9500万-1.21%21.733.64
01/304,5504,5804,5204,555-0.33%587,0006695億8500万-2%21.583.61
01/294,5504,6004,5404,570+0.55%409,7006717億9000万-1.87%21.663.62
01/284,4854,5504,4454,545+0.44%456,6006681億1500万-2.59%21.543.6
01/274,6304,6454,5154,525-4.23%666,9006651億7500万-3.21%21.443.59
01/244,6604,7354,6454,725+2.61%496,0006945億7500万+0.88%22.393.75
01/234,6304,6604,5654,605-2.54%468,5006769億3500万-1.75%21.823.65
01/224,7004,7504,6904,725+0.64%324,1006945億7500万+0.85%22.393.75
01/214,7654,7704,6504,695-0.84%468,4006901億6500万+0.34%22.253.72
01/204,7554,7604,6954,735-0.53%204,9006960億4500万+1.37%22.443.75
01/174,6554,7754,6554,760+2.48%428,9006997億2000万+2.08%22.563.77
01/164,7154,7204,6354,6450%321,6006828億1500万-0.21%22.013.68
01/154,6854,7254,6304,645-1.8%330,9006828億1500万-0.09%22.013.68
01/144,7354,7804,7154,730+1.28%427,3006953億1000万+1.94%22.413.75
01/104,6454,6854,6054,670+1.97%503,9006864億9000万+0.93%22.133.7
01/094,6104,6204,5204,580+2.23%493,9006732億6000万-0.8%21.73.63
01/084,4454,5004,4054,480-2.29%586,2006585億6000万-2.78%21.233.55
01/074,4954,6104,4954,585+2.57%449,0006739億9500万-0.41%21.733.64
01/064,4754,5304,4604,470-2.72%484,1006570億9000万-2.74%21.183.54
2019
12/304,6504,6704,5854,595-2.65%376,3006754億6500万+0.02%21.773.64
12/274,7604,7754,7004,720-0.21%268,6006938億4000万+2.99%22.373.74
12/264,6604,7354,6604,730+0.96%199,8006953億1000万+3.57%22.413.75
12/254,7304,7304,6654,685-0.85%170,7006886億9500万+3.01%22.23.72
12/244,7304,7454,7004,725-0.21%171,2006945億7500万+4.21%22.393.75
12/234,8004,8054,7104,735-0.73%317,7006960億4500万+4.66%22.443.75
12/204,7904,8304,7604,770-0.1%526,6007011億9000万+5.53%22.63.78
12/194,7804,7954,7054,775-0.42%406,1007019億2500万+5.78%22.633.79
12/184,8154,8504,7604,795+0.42%434,5007048億6500万+6.34%22.723.8
12/174,8254,8354,7554,775+0.42%463,9007019億2500万+5.9%22.633.79
12/164,7954,8354,7504,755-0.83%567,8006989億8500万+5.27%22.533.77
12/134,6954,8054,6854,795+5.27%1,351,2007048億6500万+5.97%22.723.8
12/124,5804,6104,5554,555-0.55%417,3006695億8500万+0.89%21.583.61
12/114,4904,6054,4904,580+2.23%501,0006732億6000万+1.55%21.73.63
12/104,4854,5404,4704,480-1.54%362,4006585億6000万-0.58%21.233.55
12/094,5904,6104,5304,550+0.11%362,2006688億5000万+0.93%21.563.61
12/064,5654,5804,5154,545+0.89%446,3006681億1500万+0.98%21.543.6
12/054,4554,5154,4454,505+2.27%380,0006622億3500万+0.13%21.353.57
12/044,4154,4504,3904,4050%470,1006475億3500万-2%20.873.49
12/034,3754,4204,3604,405-0.79%432,7006475億3500万-1.98%20.873.49
12/024,3954,4754,3804,440+2.42%373,5006526億8000万-1.16%21.043.52
11/294,4004,4204,3254,335-1.14%417,5006372億4500万-3.47%20.543.44
11/284,3954,4204,3704,385-0.23%332,0006445億9500万-2.49%20.783.48
11/274,4254,4654,3954,395-0.45%461,5006460億6500万-2.27%20.833.49
11/264,3504,4254,3354,415+1.96%1,023,8006490億500万-1.78%20.923.5
11/254,3554,3804,3104,330+0.58%461,6006365億1000万-3.63%20.523.43
11/224,2604,3204,2254,305+1.18%606,1006328億3500万-4.16%20.43.41
11/214,3204,3404,1854,255-1.85%808,3006254億8500万-5.25%20.163.37
11/204,4604,4904,3254,335-3.34%715,1006372億4500万-3.5%20.543.44
11/194,5654,5754,4804,485-3.13%494,2006592億9500万-0.04%21.253.56
11/184,6054,6504,5804,6300%492,9006806億1000万+3.44%21.943.67
11/154,6554,7204,6254,6300%484,7006806億1000万+3.88%21.943.67
11/144,8154,8154,6304,630-3.74%480,1006806億1000万+4.28%21.943.67
11/134,9154,9254,7854,810-3.02%728,6007070億7000万+8.7%22.793.81
11/124,9755,0204,9354,960-0.3%807,6007291億2000万+12.7%23.53.93
11/114,7855,0104,7704,975+9.94%1,133,1007313億2500万+13.84%23.573.95
11/084,5154,5504,4754,525+1.8%827,6006651億7500万+4.14%21.443.59
11/074,4804,4904,4304,445-0.78%326,9006534億1500万+2.23%21.063.52
11/064,5454,5654,4504,480-0.88%453,5006585億6000万+2.99%21.233.55
11/054,4804,5354,4354,520+3.08%519,3006644億4000万+3.93%21.423.58
11/014,4154,4254,3704,385-2.12%301,8006445億9500万+0.76%20.783.48
10/314,4454,5104,4354,480+1.47%479,1006585億6000万+2.78%21.233.55