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
202110/1, 株式分割 1→2
2020
03/312,0352,0682,0052,035-0.12%207,4001179億646万+1.75%30.871.67
03/301,9432,0481,9402,038-3.66%178,8001180億5131万+1.22%30.911.67
03/272,1052,1152,0002,115+3.17%211,2001225億4160万+4.39%32.091.74
03/262,0102,0581,9782,050+1.99%149,8001187億7555万+0.69%31.11.68
03/252,0852,0951,9702,010+1.52%194,8001164億5798万-1.9%30.491.65
03/241,9181,9831,9031,980+4.76%223,4001147億1980万-4.16%30.041.63
03/231,8231,9001,8051,890+3.7%239,0001095億526万-9.44%28.671.55
03/191,9001,9451,8101,8230%213,6001055億9436万-13.71%27.651.5
03/181,8301,9201,8201,823+2.53%321,0001055億9436万-14.84%27.651.5
03/171,6731,8001,6131,778+5.8%223,4001029億8709万-18.01%26.971.46
03/161,7351,7551,6801,680-3.17%219,200973億3801万-23.6%25.491.38
03/131,7051,7731,6401,735-2.25%309,2001005億2467万-22.37%26.321.43
03/121,8251,8531,7651,775-5.33%226,2001028億4224万-21.49%26.931.46
03/111,9301,9751,8751,875-3.23%160,2001086億3617万-17.91%28.441.54
03/101,8501,9531,8301,938+1.31%241,8001122億5738万-15.76%29.391.59
03/091,9501,9731,8851,913-6.13%148,4001108億889万-17.42%29.011.57
03/062,0682,0982,0252,038-4.23%136,6001180億5131万-12.63%30.911.67
03/052,1502,1582,1232,128+0.71%110,8001232億6584万-9.2%32.281.75
03/042,0982,1332,0782,113-0.94%105,6001223億9675万-10.11%32.051.74
03/032,2252,2282,1332,133-1.61%175,2001235億5554万-9.56%32.351.75
03/022,1252,1802,1232,168+1.05%200,8001255億8341万-8.39%32.881.78
02/282,1632,1952,1432,145-4.67%143,2001242億7978万-9.61%32.541.76
02/272,2832,2832,2352,250-1.85%216,8001303億6341万-5.46%34.131.85
02/262,2782,3032,2632,293+0.44%235,0001328億2583万-3.68%34.781.88
02/252,2732,3202,2682,283-3.08%212,4001322億4643万-4.06%34.631.88
02/212,3782,3902,3482,355-0.84%270,4001364億4703万-0.97%35.731.93
02/202,4302,4382,3632,375+0.64%167,8001376億582万+0.04%36.031.95
02/192,3902,3902,3482,360-0.63%202,4001367億3673万-0.42%35.81.94
02/182,3932,4002,3702,375-2.56%127,0001376億582万+0.34%36.031.95
02/172,4702,4702,4182,438-2.5%153,4001412億2702万+3.15%36.982
02/142,4982,5152,4652,500-0.4%144,2001448億4823万+6.02%37.932.05
02/132,4802,5252,4682,510-0.79%212,0001454億2762万+6.9%38.082.06
02/122,5052,5602,4982,530+1%133,4001465億8641万+8.26%38.382.08
02/102,5202,5452,4982,505-2.53%184,4001451億3793万+7.7%382.06
02/072,5852,6102,5652,570-0.39%305,2001489億398万+11.06%38.992.11
02/062,4252,6002,4202,580+8.52%449,8001494億8337万+12.13%39.142.12
02/052,3382,3832,3282,378+1.6%164,8001377億5067万+4%36.071.95
02/042,2902,3402,2902,340+1.85%119,2001355億7794万+2.63%35.51.92
02/032,2832,3252,2752,298-1.71%140,8001331億1552万+0.99%34.851.89
01/312,3502,3632,3282,338+1.3%124,2001354億3309万+2.93%35.461.92
01/302,3182,3182,2882,308-0.22%161,6001336億9492万+1.88%35.011.9
01/292,3102,3382,3052,313+0.33%98,6001339億8461万+2.32%35.081.9
01/282,2902,3132,2752,305-0.43%137,0001335億5007万+2.22%34.971.89
01/272,3032,3282,2802,315-0.64%157,2001341億2946万+2.93%35.121.9
01/242,3482,3482,3102,330-0.43%144,2001349億9855万+3.88%35.351.91
01/232,2852,3432,2802,340+1.3%120,6001355億7794万+4.65%35.51.92
01/222,2502,3182,2502,310+2.9%87,6001338億3976万+3.68%35.041.9
01/212,2732,2732,2432,245-1.43%85,8001300億7371万+1.13%34.061.84
01/202,2632,2902,2632,278+0.77%58,4001319億5674万+2.82%34.551.87
01/172,2502,2732,2452,260+0.44%68,4001309億4280万+2.36%34.291.86
01/162,2552,2602,2352,250-0.66%91,4001303億6341万+2.23%34.131.85
01/152,2752,2952,2632,265-1.2%100,2001312億3250万+3.19%34.361.86
01/142,3052,3102,2802,293+0.11%124,6001328億2583万+4.78%34.781.88
01/102,3002,3132,2902,290-0.11%165,6001326億8098万+5.05%34.741.88
01/092,2702,2982,2702,293+1.78%100,6001328億2583万+5.55%34.781.88
01/082,2382,2652,2302,253+0.11%175,0001305億825万+4.04%34.171.85
01/072,2352,2582,2302,250+0.67%83,4001303億6341万+4.21%34.131.85
01/062,1932,2352,1932,235+0.34%100,0001294億9432万+3.76%33.911.84
2019
12/302,2102,2352,2002,228+0.11%63,0001290億5977万+3.6%33.791.83
12/272,2182,2352,2102,225+0.34%35,8001289億1492万+3.73%33.751.83
12/262,2152,2182,2032,218+0.11%54,0001284億8038万+3.72%33.641.82
12/252,2502,2502,2032,215-0.34%76,8001283億3553万+3.84%33.61.82
12/242,2232,2382,2132,223+0.79%94,8001287億7008万+4.34%33.721.83
12/232,1982,2232,1932,205+0.68%93,4001277億5614万+3.67%33.451.81
12/202,1932,1932,1582,190+0.46%116,4001268億8705万+3.06%33.221.8
12/192,1852,1882,1632,180+0.35%82,4001263億766万+2.64%33.071.79
12/182,1952,2102,1682,173-0.11%128,0001258億7311万+2.43%32.961.78
12/172,1782,1852,1632,175+0.81%69,0001260億1796万+2.59%331.79
12/162,1552,1652,1382,1580%69,0001250億402万+1.77%32.731.77
12/132,1752,1802,1532,158+0.94%154,6001250億402万+1.82%32.731.77
12/122,1232,1432,1202,138+1.42%95,2001238億4524万+0.83%32.431.76
12/112,1132,1182,0902,1080%48,0001221億706万-0.73%31.971.73
12/102,1202,1282,1032,108-0.24%69,8001221億706万-0.82%31.971.73
12/092,1152,1182,0932,113+0.96%40,8001223億9675万-0.63%32.051.74
12/062,1052,1102,0732,0930%49,4001212億3797万-1.34%31.741.72
12/052,1082,1152,0902,093-0.12%69,6001212億3797万-1.11%31.741.72
12/042,0752,0952,0732,095-0.24%102,4001213億8282万-0.71%31.781.72
12/032,0802,1082,0732,100+0.6%57,6001216億7251万-0.24%31.861.73
12/022,0832,1052,0832,088-0.95%91,2001209億4827万-0.5%31.671.72
11/292,1102,1132,1002,108-0.12%111,4001221億706万+0.79%31.971.73
11/282,1182,1202,1082,110-0.35%143,2001222億5191万+1.34%32.011.73
11/272,1352,1402,1102,118-0.82%213,2001226億8645万+2.05%32.121.74
11/262,1002,1402,1002,135+2.03%256,0001237億39万+3.34%32.391.75
11/252,1002,1002,0752,093+0.97%115,8001212億3797万+1.78%31.741.72
11/222,0802,0902,0652,073-0.84%114,4001200億7918万+1.2%31.441.7
11/212,1202,1232,0532,090-2.22%130,8001210億9312万+2.4%31.711.72
11/202,1382,1582,1352,1380%94,8001238億4524万+5.19%32.431.76
11/192,1482,1502,1102,138-1.16%68,6001238億4524万+5.76%32.431.76
11/182,1432,1732,1402,163+0.58%97,8001252億9372万+7.64%32.811.78
11/152,1252,1502,1132,150+1.65%136,2001245億6948万+7.77%32.621.77
11/142,1402,1482,1102,115-1.4%126,2001225億4160万+6.71%32.091.74
11/132,1502,1502,1332,145-1.04%124,4001242億7978万+8.94%32.541.76
11/122,1552,1732,1432,168+0.58%117,0001255億8341万+10.81%32.881.78
11/112,1832,1832,1502,155-0.46%199,4001248億5917万+10.97%32.691.77
11/082,2002,2082,1582,165-1.93%314,6001254億3857万+12.18%32.841.78
11/072,1952,2132,1652,208+1.26%241,8001279億99万+15.15%33.491.81
11/062,1302,1832,1232,180+3.07%212,2001263億766万+14.62%33.071.79
11/052,1052,1302,0802,115+6.42%239,6001225億4160万+12.08%32.091.74
11/011,9732,0101,9681,988+0.63%142,6001151億5434万+5.89%30.151.63
10/311,9751,9781,9451,975+1.15%84,0001144億3010万+5.73%29.961.62