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
03/311,1731,1731,1041,128-2.25%70,400640億8629万+8.05%-1.06
03/301,1601,1651,1121,154-3.19%117,100655億6346万+10.11%-1.09
03/271,1401,1921,1151,192+8.96%156,700677億2239万+13.42%-1.12
03/261,0681,1031,0201,094+2.43%84,000621億5461万+3.89%-1.03
03/251,0541,0701,0111,068+4.3%86,200606億7745万+0.95%-1.01
03/241,0741,0951,0021,024-2.48%101,700581億7763万-3.85%-0.96
03/231,0331,0629941,050+7.91%109,700596億5479万-2.14%-0.99
03/199781,025943973+1.04%146,800552億8011万-9.91%-0.92
03/189921,029961963-2.63%78,100547億1197万-11.73%-0.91
03/17872997855989+11.63%120,900561億8913万-10.25%-0.93
03/16892940882886+0.23%84,500503億3728万-20.4%-0.83
03/13896907848884-6.06%139,000502億2365万-21.7%-0.83
03/12970977935941-3.19%103,100534億6206万-17.67%-0.89
03/111,0041,019971972-4.33%57,500552億2329万-15.7%-0.91
03/109801,0189251,016+3.78%120,400577億2311万-12.41%-0.96
03/091,0191,031972979-6.67%85,400556億2099万-16.11%-0.92
03/061,0871,0871,0491,049-5.41%71,300595億9798万-10.65%-0.99
03/051,1101,1391,0981,109+2.4%82,500630億682万-6.02%-1.04
03/041,0441,0941,0441,083+1.4%85,800615億2966万-8.45%-1.02
03/031,1001,1091,0621,068-2.64%99,100606億7745万-10.03%-1.01
03/021,0421,1181,0231,097+8.29%120,000623億2506万-7.97%-1.03
02/281,0631,0651,0131,013-7.32%114,200575億5267万-15.37%-0.95
02/271,1131,1221,0931,093-2.67%87,500620億9780万-9.37%-1.03
02/261,1301,1381,1131,123-2.69%59,600638億222万-7.27%-1.06
02/251,1621,1821,1521,154-6.56%89,200655億6346万-5.1%-1.09
02/211,2191,2361,2191,235+1.31%49,000701億6540万+1.31%-1.16
02/201,2351,2361,2171,219-0.97%33,200692億5637万+0.08%-1.15
02/191,2401,2401,2291,231+0.24%45,900699億3814万+0.98%-1.16
02/181,2291,2291,2121,228-0.49%55,900697億6770万+0.74%-1.16
02/171,2311,2411,2241,234-0.32%25,100701億859万+1.15%-1.16
02/141,2241,2381,2121,238+1.06%105,600703億3584万+1.48%-1.17
02/131,2291,2291,2081,225-1.05%54,500695億9726万+0.49%-1.15
02/121,2451,2461,2261,238-1.2%38,800703億3584万+1.48%-1.17
02/101,2571,2621,2441,253-0.48%26,400711億8805万+2.79%-1.18
02/071,2751,2751,2541,259-1.02%31,000715億2894万+3.37%-1.18
02/061,2481,2851,2361,272+2.17%83,800722億6752万+4.43%-1.2
02/051,2421,2761,2121,245+5.33%244,600707億3354万+2.3%-1.17
02/041,1511,1861,1501,182+1.46%32,600671億5425万-2.8%-1.11
02/031,1611,1731,1601,165-0.94%29,700661億8841万-4.35%-1.1
01/311,1781,1901,1761,176+0.43%27,400668億1337万-3.69%-1.11
01/301,1781,1871,1631,171-0.93%34,900665億2930万-4.33%-1.1
01/291,1911,1911,1751,182-0.92%37,700671億5425万-3.75%-1.11
01/281,1801,1931,1631,193+0.93%50,000677億7921万-3.01%-1.12
01/271,1881,1901,1761,182-1.5%40,700671億5425万-4.21%-1.11
01/241,2101,2141,2001,200-1.07%34,800681億7691万-2.99%-1.13
01/231,2261,2341,2131,213-1.94%24,200689億1549万-2.18%-1.14
01/221,2301,2441,2281,237+0.73%31,100702億7903万-0.4%-1.16
01/211,2261,2381,2261,228-0.57%18,100697億6770万-1.29%-1.16
01/201,2291,2451,2291,235+0.49%17,800701億6540万-0.88%-1.16
01/171,2251,2351,2251,229+0.57%38,800698億2452万-1.44%-1.16
01/161,2311,2371,2221,222-0.41%21,400694億2682万-2.08%-1.15
01/151,2321,2371,2141,227-0.49%36,900697億1089万-1.76%-1.15
01/141,2601,2601,2231,233-1.83%42,500700億5177万-1.44%-1.16
01/101,2351,2561,2351,256+2.03%38,900713億5850万+0.4%-1.18
01/091,2461,2501,2311,231+0.74%25,100699億3814万-1.68%-1.16
01/081,2251,2461,2091,222-2.16%40,500694億2682万-2.47%-1.15
01/071,2201,2521,2191,249+2.88%59,000709億6080万-0.4%-1.18
01/061,2101,2661,2011,214-1.62%121,800689億7230万-3.27%-1.14
2019
12/301,2561,2561,2341,234-1.91%23,700701億859万-1.75%-1.16
12/271,2481,2621,2421,258+1.29%30,200714億7212万+0.08%-1.18
12/261,2241,2421,2241,242+1.64%42,400705億6310万-1.11%-1.17
12/251,2311,2341,2211,222-1.37%28,100694億2682万-2.78%-1.15
12/241,2431,2491,2351,2390%28,000703億9266万-1.51%-1.17
12/231,2421,2531,2381,239-0.48%53,600703億9266万-1.59%-1.17
12/201,2571,2601,2431,245-0.88%45,600707億3354万-1.11%-1.17
12/191,2561,2611,2431,256+0.16%30,600713億5850万-0.24%-1.18
12/181,2751,2751,2491,254-1.72%37,800712億4487万-0.24%-1.18
12/171,2831,2841,2641,276+0.47%41,100724億9478万+1.59%-1.2
12/161,2851,2911,2701,270-0.86%39,200721億5389万+1.2%-1.2
12/131,2871,2971,2761,281+1.67%79,100727億7885万+1.99%-1.21
12/121,2741,2801,2581,260-0.71%38,800715億8575万+0.24%-1.19
12/111,2811,2841,2661,269-0.47%38,500720億9708万+0.87%-1.19
12/101,2731,2891,2701,275+0.39%55,200724億3796万+1.27%-1.2
12/091,2731,2731,2571,270+0.63%38,800721億5389万+0.87%-1.2
12/061,2451,2631,2451,262+0.8%45,900716億9938万+0.4%-1.19
12/051,2611,2641,2481,252-0.48%48,600711億3124万-0.32%-1.18
12/041,2431,2581,2331,258+0.96%54,800714億7212万+0.16%-1.18
12/031,2551,2561,2431,246-1.97%56,100707億9035万-0.72%-1.17
12/021,2601,2741,2561,271+1.11%59,100722億1071万+1.36%-1.2
11/291,2601,2661,2531,257-0.08%45,200714億1531万+0.4%-1.18
11/281,2551,2641,2481,258-0.24%39,600714億7212万+0.72%-1.18
11/271,2551,2661,2521,261+1.04%43,500716億4257万+1.2%-1.19
11/261,2561,2621,2471,248-0.48%42,900709億398万+0.4%-1.17
11/251,2601,2601,2401,254+0.56%34,700712億4487万+1.21%-1.18
11/221,2451,2621,2451,247-0.32%40,600708億4717万+0.89%-1.17
11/211,2561,2631,2331,251-0.4%53,400710億7443万+1.46%-1.18
11/201,2521,2621,2291,256+0.16%46,500713億5850万+2.03%-1.18
11/191,2411,2651,2411,254+0.48%41,000712億4487万+2.2%-1.18
11/181,2451,2631,2351,248+0.56%61,100709億398万+2.04%-1.17
11/151,2181,2531,2111,241+2.73%70,200705億628万+1.8%-1.17
11/141,2071,2281,2001,208-0.74%66,200686億3142万-0.66%-1.14
11/131,2731,2731,2121,217-4.4%99,600691億4275万+0.25%-1.15
11/121,2761,2951,2691,273-0.93%95,800723億2434万+5.21%-1.2
11/111,1941,2941,1941,285-1.68%132,900730億610万+6.73%-1.21
11/081,3001,3111,2931,307+1.32%77,000742億5601万+8.92%-1.23
11/071,2841,2961,2691,290+0.39%70,000732億9017万+8.04%-1.21
11/061,2901,2901,2621,285+1.02%68,800730億610万+8.16%-1.21
11/051,2461,2721,2371,272+3.75%84,400722億6752万+7.71%-1.2
11/011,2371,2401,2231,226-1.37%36,700696億5407万+4.25%-1.15
10/311,2411,2451,2191,243+0.81%50,100706億1991万+5.97%-1.17