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
03/312,3242,4242,3242,371+2.07%1,093,8003339億8038万+6.18%29.221.23
03/302,2402,3342,2232,323-0.47%709,3003272億1907万+3.34%28.631.21
03/272,3112,3672,2812,334+7.06%1,370,3003287億6854万+3.05%28.761.21
03/262,2022,2962,1702,180-4.39%1,201,5003070億7601万-4.39%26.861.13
03/252,2422,2822,1742,280+8.99%1,534,6003211億6206万-0.78%28.11.19
03/241,9972,1791,9772,092+10.34%1,694,3002946億8028万-9.67%25.781.09
03/231,8371,9281,7551,896+4.18%1,434,6002670億7161万-19.04%23.360.99
03/192,0202,0291,8131,820-6.19%2,015,5002563億6621万-23.43%22.430.95
03/181,9692,0181,9241,940-0.61%1,575,3002732億6948万-19.74%23.911.01
03/171,7781,9671,7451,952+5.91%2,735,9002749億5980万-20.26%24.051.02
03/161,9832,0001,8431,843-5.87%1,138,9002596億600万-25.63%22.710.96
03/131,8752,0221,7731,958-2.34%2,536,3002758億497万-22.15%24.131.02
03/122,0972,1242,0032,005-6.96%1,631,2002824億2541万-21.06%24.711.04
03/112,2562,2892,1522,155-4.77%1,361,9003035億5450万-15.82%26.561.12
03/102,1122,2782,0552,263+4.67%1,384,2003187億6744万-12.08%27.891.18
03/092,2312,2522,1382,162-8.2%1,210,9003045億4052万-16.4%26.641.12
03/062,3942,4122,3352,355-3.6%749,5003317億2661万-9.46%29.021.23
03/052,4762,4812,4232,443+1.37%1,007,1003441億2234万-6.43%30.111.27
03/042,3712,4482,3462,410-0.21%914,7003394億7394万-7.94%29.71.25
03/032,5492,5612,4142,415-1.39%1,310,4003401億7824万-8.04%29.761.26
03/022,3592,4912,3422,449+2.51%1,368,6003449億6750万-7.16%30.181.27
02/282,4622,4702,3742,389-6.61%1,482,0003365億1587万-9.75%29.441.24
02/272,6182,6192,5472,558-2.18%996,7003603億2130万-3.87%31.521.33
02/262,5912,6202,5422,615-0.19%961,5003683億5035万-1.88%32.221.36
02/252,6152,6592,6062,620-4.73%1,302,5003690億5465万-1.8%32.291.36
02/212,7212,7982,7112,750+0.51%612,8003873億6653万+2.96%33.891.43
02/202,7352,7832,7342,736+1.07%784,7003853億9448万+2.51%33.721.42
02/192,6762,7112,6592,707+2.89%983,7003813億952万+1.5%33.361.41
02/182,6962,6962,6172,631-3.66%820,3003706億412万-1.42%32.421.37
02/172,7032,7372,6672,731-0.65%731,3003846億9018万+2.17%33.651.42
02/142,7602,7702,7232,749-0.97%790,5003872億2567万+2.92%33.881.43
02/132,8152,8492,7712,776-1.25%795,6003910億2890万+4.17%34.211.44
02/122,7712,8132,7622,811+3.88%1,221,5003959億5902万+5.68%34.641.46
02/102,6972,7132,6742,706-0.22%819,2003811億6866万+2.04%33.351.41
02/072,7832,8072,7122,712-1.77%1,472,8003820億1383万+2.42%33.421.41
02/062,7502,8602,7302,761+7.02%3,406,6003889億1599万+4.43%34.021.44
02/052,5712,6012,5582,580+2.67%1,034,3003634億2023万-2.2%31.791.34
02/042,5002,5222,4802,513+0.48%975,2003539億8257万-4.74%30.971.31
02/032,4642,5212,4332,501-2.46%1,138,4003522億9225万-5.34%30.821.3
01/312,5492,5892,5372,564+0.98%983,7003611億6646万-3.1%31.61.33
01/302,6032,6072,5172,539-3.05%640,4003576億4495万-4.19%31.291.32
01/292,6342,6452,5792,619+0.46%634,5003689億1379万-1.36%32.271.36
01/282,5762,6152,5632,607-0.5%784,0003672億2347万-1.84%32.131.36
01/272,6212,6412,6062,620-3.43%735,9003690億5465万-1.39%32.291.36
01/242,7212,7212,6832,713+1.46%782,2003821億5469万+2.15%33.431.41
01/232,7062,7172,6742,674-1.69%479,4003766億6112万+0.83%32.951.39
01/222,6752,7602,6752,720+1.76%842,9003831億4071万+2.72%33.521.42
01/212,7002,7082,6562,673-0.74%519,4003765億2026万+1.17%32.941.39
01/202,6882,7012,6802,693-0.19%379,9003793億3748万+2.01%33.191.4
01/172,7162,7202,6732,698+0.6%563,8003800億4178万+2.31%33.251.4
01/162,7122,7282,6742,682-0.67%496,5003777億8801万+1.98%33.051.4
01/152,7462,7602,6982,700-1.68%704,2003803億2350万+2.86%33.271.4
01/142,7602,7822,7462,746+0.18%810,0003868億308万+4.89%33.841.43
01/102,7172,7432,6872,741+2.35%717,9003860億9878万+4.94%33.781.43
01/092,6712,7032,6532,678+3.08%813,4003772億2457万+2.8%331.39
01/082,6102,6132,5462,598-2.18%701,9003659億5572万-0.12%32.021.35
01/072,6192,6812,6172,656+1.96%889,5003741億2563万+2.08%32.731.38
01/062,5692,6152,5642,6050%580,8003669億4175万+0.23%32.11.36
2019
12/302,6132,6212,5832,605-0.46%351,0003669億4175万+0.35%32.11.36
12/272,6272,6322,6062,617+0.19%482,7003686億3207万+1%32.251.36
12/262,5932,6132,5822,612+1.04%427,8003679億2777万+1.04%32.191.36
12/252,6002,6132,5682,585-0.58%463,1003641億2453万+0.27%31.861.34
12/242,6222,6292,5862,600-0.27%608,7003662億3744万+0.97%32.041.35
12/232,6722,6722,5942,607-1.96%629,0003672億2347万+1.36%32.131.36
12/202,6402,6712,6152,659-0.3%558,6003745億4822万+3.54%32.771.38
12/192,6692,6862,6462,667+0.45%520,5003756億7510万+4.18%32.871.39
12/182,6202,6642,6192,655+1.65%859,9003739億8477万+4.04%32.721.38
12/172,6262,6272,5942,612+0.19%493,4003679億2777万+2.63%32.191.36
12/162,6142,6282,5952,607-0.04%498,2003672億2347万+2.68%32.131.36
12/132,6252,6392,5922,608+1.24%867,2003673億6433万+2.96%32.141.36
12/122,6202,6222,5732,576+0.04%481,4003628億5679万+1.9%31.741.34
12/112,6252,6302,5662,575-1.45%712,2003627億1593万+1.86%31.731.34
12/102,5862,6192,5842,613-0.04%659,8003680億6863万+3.49%32.21.36
12/092,5632,6182,5592,614+3.2%990,2003682億949万+3.73%32.211.36
12/062,5482,5572,5292,533-0.9%880,2003567億9979万+0.72%31.211.32
12/052,5512,5602,5262,556+0.79%545,0003600億3958万+1.67%31.51.33
12/042,5482,5532,5132,536-1.48%827,1003572億2237万+0.88%31.251.32
12/032,5462,5752,5372,574-0.19%411,7003625億7507万+2.39%31.721.34
12/022,5672,6072,5632,579-0.23%483,1003632億7937万+2.71%31.781.34
11/292,6262,6402,5842,585-1.52%822,4003641億2453万+3.28%31.861.34
11/282,5902,6472,5862,625+2.34%1,201,4003697億5896万+5.29%32.351.37
11/272,5342,5772,5322,565+1.46%808,5003613億732万+3.3%31.611.33
11/262,5232,5442,5112,528+1.77%727,3003560億9548万+2.22%31.151.32
11/252,4902,5102,4732,484+0.77%645,5003498億9762万+0.77%30.611.29
11/222,4562,4782,4512,465+0.45%609,2003472億2127万+0.24%30.381.28
11/212,4872,4892,4172,454-1.29%720,5003456億7180万0%30.241.28
11/202,5182,5382,4802,486-1.97%828,8003501億7934万+1.51%30.641.29
11/192,5082,5362,4822,536+1.48%921,3003572億2237万+3.81%31.251.32
11/182,4922,5082,4732,499+0.89%482,2003520億1053万+2.71%30.81.3
11/152,4682,4892,4522,477+0.73%755,9003489億1159万+2.19%30.521.29
11/142,4832,5012,4442,459-1.28%829,8003463億7610万+1.78%30.31.28
11/132,4802,5192,4732,491+1.43%1,045,9003508億8364万+3.45%30.71.3
11/122,4592,4782,4332,456+0.41%1,354,7003459億5352万+2.33%30.271.28
11/112,4942,5002,4292,446-1.77%1,189,4003445億4492万+2.34%30.141.27
11/082,5702,5742,4512,490-2.92%1,392,9003507億4278万+4.58%30.681.3
11/072,5472,5682,5172,565+1.75%1,119,1003613億732万+8.23%31.611.33
11/062,5052,5392,4922,521+2.02%1,206,2003551億946万+7.09%31.071.31
11/052,5512,5682,4612,471-1%2,164,6003480億6643万+5.55%30.451.29
11/012,4042,5102,3882,496-0.32%1,962,8003515億8795万+7.12%30.761.3
10/312,5392,5412,4962,504-2%1,788,9003527億1483万+8.16%30.861.3