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
03/3113,75013,98013,22013,330-2.7%239,2008076億9857万+2.03%28.53.4
03/3013,62013,84013,16013,700-2.21%267,5008301億1781万+4.57%29.293.49
03/2713,89014,10013,56014,010+4.94%366,4008489億149万+6.75%29.963.57
03/2613,31013,58013,17013,350-1.91%338,0008089億1042万+1.61%28.543.41
03/2513,29013,70013,03013,610+5.91%290,3008246億6448万+3.29%29.13.47
03/2412,60012,92012,31012,850+4.47%367,8007786億1415万-2.78%27.483.28
03/2313,23013,40012,28012,300-6.18%521,4007452億8825万-7.61%26.33.14
03/1912,99013,21012,30013,110+3.97%612,6007943億6821万-2.43%28.033.34
03/1811,99013,28011,99012,610+5.97%448,6007640億7194万-6.65%26.963.22
03/1711,07012,02010,87011,900+3.75%355,6007210億5123万-12.55%25.443.04
03/1611,71012,05011,35011,470-1.12%283,7006949億9644万-16.44%24.522.93
03/1311,16011,82010,87011,600-6.3%476,2007028億7347万-16.34%24.82.96
03/1212,94012,96012,17012,380-6.35%508,2007501億3565万-11.46%26.473.16
03/1113,13013,56013,13013,220+0.61%310,0008010億3339万-6.04%28.273.37
03/1012,60013,24012,16013,140+1.78%525,5007961億8598万-6.85%28.13.35
03/0913,00013,17012,71012,910-3.94%308,1007822億4970万-8.89%27.63.29
03/0613,50013,59013,28013,440-2.33%340,3008143億6375万-5.74%28.743.43
03/0513,88013,98013,58013,760+2.46%273,0008337億5336万-4.06%29.423.51
03/0412,99013,56012,98013,430+1.74%214,6008137億5782万-6.77%28.723.43
03/0313,78013,85013,20013,200-1.05%296,9007998億2154万-8.78%28.223.37
03/0212,69013,41012,55013,340+3.09%317,8008083億449万-8.57%28.523.4
02/2812,89013,13012,83012,940-3.58%316,1007840億6748万-12.01%27.673.3
02/2713,56013,66013,36013,420-2.33%265,6008131億5190万-9.69%28.693.42
02/2613,67013,84013,48013,740-0.87%307,8008325億4151万-8.27%29.383.51
02/2513,40014,07013,32013,860-2.67%333,3008398億1261万-8.24%29.633.54
02/2114,21014,45014,20014,240-0.28%144,3008628億3778万-6.46%30.453.63
02/2014,48014,66014,24014,280-0.49%194,8008652億6148万-6.78%30.533.64
02/1914,34014,46014,23014,350+0.42%226,2008695億296万-6.99%30.683.66
02/1814,55014,64014,17014,290-2.59%233,2008658億6741万-8.11%30.553.65
02/1715,00015,06014,56014,670-3.61%357,6008888億9257万-6.47%31.373.74
02/1415,20015,39015,03015,220-1.04%244,4009222億1847万-3.53%32.543.88
02/1315,20015,45015,12015,380+3.22%347,8009319億1328万-2.89%32.883.92
02/1215,06015,14014,78014,900-1.32%230,7009028億2886万-6.29%31.863.8
02/1014,82015,13014,73015,100+1.55%234,5009149億4736万-5.32%32.293.85
02/0714,88015,13014,82014,870-0.47%270,7009010億1108万-6.98%31.793.79
02/0614,94015,04014,78014,940+2.68%440,3009052億5256万-6.83%31.943.81
02/0514,56014,81014,31014,5500%437,8008816億2147万-9.52%31.113.71
02/0414,03014,56013,92014,550+3.05%398,6008816億2147万-9.88%31.113.71
02/0313,50014,21013,30014,120-4.14%886,5008555億6667万-12.91%30.193.6
01/3114,60015,00014,60014,730-2.84%840,5008925億2812万-9.65%31.493.76
01/3015,49015,56015,04015,160-2.45%274,7009185億8292万-7.33%32.413.87
01/2915,40015,55015,35015,540+1.44%193,1009416億808万-5.21%33.233.96
01/2814,99015,34014,92015,320+1.73%358,8009282億7772万-6.71%32.763.91
01/2715,17015,33014,94015,060-7.09%554,3009125億2366万-8.54%32.23.84
01/2416,17016,27016,11016,210-0.18%175,1009822億508万-1.91%34.664.14
01/2316,36016,42016,16016,240-3.1%258,1009840億2286万-1.77%34.724.14
01/2216,64016,77016,38016,760+2.26%220,5001兆155億+1.37%35.844.28
01/2116,75016,81016,39016,390-3.02%222,4009931億1174万-0.83%35.044.18
01/2016,97017,25016,86016,900+0.36%199,6001兆240億+2.13%36.134.31
01/1716,79016,92016,64016,840+1.51%277,8001兆203億+1.75%36.014.3
01/1617,03017,08016,48016,590-2.7%382,2001兆52億+0.18%35.474.23
01/1517,24017,30017,04017,050-2.12%244,1001兆331億+2.85%36.464.35
01/1417,87017,87017,38017,420-0.97%316,3001兆555億+5.07%37.254.44
01/1017,15017,63017,15017,590+3.47%439,5001兆658億+6.12%37.614.49
01/0916,90017,00016,77017,000+1.61%219,5001兆300億+2.55%36.354.34
01/0816,73016,91016,28016,730-1.18%326,9001兆137億+0.81%35.774.27
01/0716,38016,93016,36016,930+4.96%473,0001兆258億+1.82%36.24.32
01/0616,00016,15015,98016,130+0.81%309,0009773億5768万-3.09%34.494.11
2019
12/3016,23016,23016,00016,000-0.81%92,5009694億8065万-4.23%34.214.08
12/2716,19016,19016,06016,130+0.25%88,6009773億5768万-3.86%34.494.11
12/2616,14016,20016,03016,090-0.31%91,4009749億3398万-4.41%34.44.1
12/2516,31016,31016,12016,140-0.92%51,9009779億6361万-4.51%34.514.12
12/2416,42016,43016,21016,290-0.49%70,7009870億5249万-4.01%34.834.16
12/2316,29016,47016,29016,370+1.68%202,2009918億9989万-3.84%354.18
12/2015,91016,18015,91016,100+0.44%204,4009755億3991万-5.62%34.424.11
12/1916,06016,23015,98016,030-1.29%303,6009712億9843万-6.25%34.274.09
12/1816,39016,41016,20016,240-1.16%176,5009840億2286万-5.27%34.724.14
12/1716,42016,52016,38016,430-0.6%186,9009955億3544万-4.44%35.134.19
12/1616,21016,63016,20016,530+0.98%180,5001兆15億-4.11%35.344.22
12/1316,46016,55016,30016,370+0.43%286,0009918億9989万-5.27%354.18
12/1216,60016,61016,30016,300-1.81%216,5009876億5841万-5.9%34.854.16
12/1116,70016,75016,53016,600-1.66%159,3001兆58億-4.54%35.494.23
12/1017,02017,05016,88016,880-0.71%104,5001兆228億-3.24%36.094.31
12/0917,10017,11016,99017,000-0.47%154,1001兆300億-2.83%36.354.34
12/0617,03017,17016,97017,080+0.53%136,1001兆349億-2.71%36.524.36
12/0517,20017,26016,95016,990-0.7%162,4001兆294億-3.71%36.334.33
12/0417,25017,34017,11017,110-1.38%139,9001兆367億-3.44%36.584.36
12/0317,38017,46017,26017,350-1.59%194,2001兆512億-2.35%37.14.43
12/0217,62017,77017,57017,630+1.15%131,9001兆682億-1.01%37.74.5
11/2917,65017,75017,37017,430-0.63%128,8001兆561億-2.28%37.274.45
11/2817,37017,63017,37017,540+1.04%165,8001兆627億-1.85%37.54.47
11/2717,63017,73017,35017,360-1.7%356,7001兆518億-3%37.124.43
11/2617,62017,74017,45017,660-0.79%396,8001兆700億-1.59%37.764.51
11/2517,40017,86017,40017,800+1.71%184,6001兆785億-1.08%38.064.54
11/2217,31017,50017,31017,500-1.8%584,3001兆603億-3.04%37.424.46
11/2117,75017,90017,65017,820-0.11%191,7001兆797億-1.58%38.14.55
11/2017,62017,93017,60017,840+1.25%242,0001兆809億-1.7%38.144.55
11/1917,48017,65017,43017,620+2.09%215,3001兆676億-3.11%37.674.49
11/1817,16017,26017,07017,260+0.99%150,0001兆458億-5.33%36.94.4
11/1517,03017,21016,91017,090-0.29%193,0001兆355億-6.56%36.544.36
11/1417,50017,54017,03017,140-2.11%208,5001兆385億-6.62%36.654.37
11/1317,42017,59017,41017,510-0.34%172,0001兆609億-4.81%37.444.47
11/1217,65017,86017,45017,570+0.06%242,3001兆646億-4.54%37.574.48
11/1117,38017,58017,22017,560+0.8%221,9001兆640億-4.67%37.554.48
11/0818,04018,04017,32017,420-3.11%347,1001兆555億-5.6%37.254.44
11/0718,09018,09017,92017,980-0.06%195,1001兆894億-2.73%38.444.59
11/0618,29018,29017,95017,990-0.72%331,4001兆900億-2.73%38.474.59
11/0518,51018,52018,07018,120-2.05%406,9001兆979億-2.11%38.744.62
11/0118,34018,53017,96018,500-4.15%546,9001兆1209億-0.17%39.564.72
10/3118,99019,56018,86019,300+2.06%424,4001兆1694億+4.03%41.274.92