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
03/31760766699703-8.34%8,304,8004319億5019万-16.61%-0.25
03/30751786744767-1.79%6,536,1004712億7425万-10.71%-0.27
03/27782794750781+2.63%5,175,0004798億7638万-10.44%-0.28
03/26811825757761-10.05%6,335,1004675億8762万-14.21%-0.27
03/25800848785846+13.1%7,104,9005198億1488万-6.31%-0.3
03/24729748703748+4.76%5,906,6004595億9992万-18.43%-0.26
03/23703736703714+1.56%5,856,3004387億901万-23.8%-0.25
03/19757764700703-5.26%6,657,5004319億5019万-26.69%-0.25
03/18780791738742-3.51%6,798,3004559億1329万-24.59%-0.26
03/17710788704769+4.77%8,507,8004725億312万-23.71%-0.27
03/16764775730734-0.81%6,277,4004509億9778万-28.81%-0.26
03/13731777702740-2.25%9,548,1004546億8441万-29.92%-0.26
03/12772795751757-5.02%6,665,8004651億2986万-29.84%-0.27
03/11815834793797-0.87%6,507,2004897億740万-27.61%-0.28
03/10777823750804+1.77%7,677,1004940億847万-28.21%-0.28
03/09845861783790-11.14%6,928,1004854億633万-30.76%-0.28
03/06928932888889-7.2%6,721,1005462億3573万-23.49%-0.31
03/05979980952958-1.84%3,886,1005886億3198万-18.81%-0.34
03/04957987951976+1.46%4,641,2005996億9187万-18.33%-0.35
03/039981,002962962-1.54%6,086,3005910億8973万-20.56%-0.34
03/029871,009970977-2.5%7,583,7006003億631万-20.57%-0.35
02/281,0051,0259901,002-3.19%6,988,0006156億6727万-19.65%-0.35
02/271,0341,0511,0301,035-2.54%4,194,0006359億4374万-18.18%-0.37
02/261,0421,0641,0191,062+1.14%4,889,9006525億3357万-17.23%-0.38
02/251,0501,0701,0431,050-5.06%8,059,0006451億6031万-19.35%-0.37
02/211,1081,1321,1001,106-0.18%3,829,0006795億6886万-16.21%-0.39
02/201,1581,1601,1041,108-2.81%4,751,8006807億9774万-17%-0.39
02/191,1631,1661,1401,140-2.9%4,507,2007004億5977万-15.56%-0.4
02/181,1831,1971,1671,174-1.92%3,165,1007213億5068万-13.87%-0.42
02/171,2101,2101,1741,197-2.52%4,553,4007354億8276万-12.82%-0.42
02/141,2581,2621,2051,228-3.53%7,610,9007545億3035万-11.21%-0.43
02/131,3251,3281,2681,273-4.29%4,391,2007821億8008万-8.42%-0.45
02/121,3401,3401,3211,330-0.75%2,517,3008172億307万-4.66%-0.47
02/101,2941,3441,2891,340-0.59%2,521,3008233億4745万-4.08%-0.47
02/071,3511,3581,3351,348-0.81%2,570,8008282億6296万-3.71%-0.48
02/061,3511,3681,3381,359+3.5%3,649,4008350億2178万-3.14%-0.48
02/051,3221,3261,3071,313+1.39%2,301,8008067億5761万-6.55%-0.46
02/041,2841,2991,2771,295+0.15%2,228,9007956億9772万-8.03%-0.46
02/031,2721,3001,2651,293-1.67%2,897,8007944億6884万-8.49%-0.46
01/311,3111,3281,3071,315+0.54%2,785,4008079億8649万-7.26%-0.47
01/301,3401,3421,2991,308-2.46%3,368,6008036億8542万-8.08%-0.46
01/291,3421,3541,3351,341+0.52%2,706,4008239億6189万-6.16%-0.47
01/281,3651,3651,3261,334-3.33%4,320,0008196億6082万-7.04%-0.47
01/271,3721,3891,3561,380-3.63%5,089,5008479億2499万-4.3%-0.49
01/241,4141,4371,4101,432+0.92%2,989,3008798億7578万-1.04%-0.51
01/231,4381,4421,4141,419-2.61%2,507,5008718億8808万-2.14%-0.5
01/221,4701,4721,4431,457-1.62%2,780,8008952億3674万+0.34%-0.52
01/211,5041,5111,4741,481-2.37%2,542,1009099億8326万+1.93%-0.52
01/201,5181,5321,5071,517+0.93%2,775,4009321億305万+4.4%-0.54
01/171,4811,5051,4651,503+1.69%3,373,5009235億91万+3.51%-0.53
01/161,4721,4791,4591,478-0.34%3,051,3009081億3995万+1.93%-0.52
01/151,4881,4941,4701,483-0.13%3,324,1009112億1214万+2.35%-0.52
01/141,4571,4981,4541,485+4.06%4,444,3009124億4102万+2.77%-0.53
01/101,4371,4371,4181,427-1.25%2,345,3008768億359万-0.97%-0.5
01/091,4271,4511,4231,445+3.07%3,001,2008878億6348万+0.28%-0.51
01/081,3831,4181,3711,402+1.01%4,949,7008614億4263万-2.57%-0.5
01/071,3881,3981,3791,388-0.43%2,334,9008528億4049万-3.54%-0.49
01/061,3741,3941,3721,394-1.2%2,658,7008565億2712万-3.13%-0.49
2019
12/301,4101,4151,3951,411-0.21%1,702,9008669億7258万-1.88%-0.5
12/271,4101,4191,4001,414+0.86%1,619,8008688億1589万-1.46%-0.5
12/261,3901,4051,3871,402+0.72%1,667,0008614億4263万-1.96%-0.5
12/251,4121,4131,3901,392-1.69%1,593,3008552億9825万-2.32%-0.49
12/241,4381,4391,4111,416-0.77%1,623,3008700億4477万-0.35%-0.5
12/231,4431,4431,4191,427-1.25%1,930,9008768億359万+0.71%-0.5
12/201,4641,4681,4431,445-0.96%2,860,9008878億6348万+2.34%-0.51
12/191,4751,4831,4551,459-1.62%2,580,5008964億6562万+3.7%-0.52
12/181,4991,5011,4821,483-1.13%2,615,7009112億1214万+5.85%-0.52
12/171,5071,5131,4901,500-0.33%2,446,6009216億5759万+7.45%-0.53
12/161,5261,5331,4961,505-0.86%2,626,0009247億2979万+8.04%-0.53
12/131,5191,5351,5011,518+3.05%4,784,0009327億1748万+9.37%-0.54
12/121,4981,4991,4721,473-0.81%2,607,7009050億6776万+6.43%-0.52
12/111,4761,4941,4741,485+0.88%2,486,1009124億4102万+7.61%-0.53
12/101,4941,4941,4691,472-1.41%2,486,3009044億5332万+6.9%-0.52
12/091,4791,5001,4651,493+2.12%3,768,9009173億5652万+8.74%-0.53
12/061,5001,5071,4581,462+1.04%5,067,9008983億893万+6.87%-0.52
12/051,4101,4621,4081,447+5.24%6,435,3008890億9236万+6.09%-0.51
12/041,3791,3841,3731,375-1.93%2,215,9008448億5279万+1.1%-0.49
12/031,3821,4021,3751,402-0.71%2,974,8008614億4263万+3.09%-0.5
12/021,3861,4171,3821,412+1.22%2,713,4008675億8701万+3.9%-0.5
11/291,4011,4191,3891,395-0.43%4,474,3008571億4156万+2.8%-0.49
11/281,3941,4271,3931,401+1.08%4,696,5008608億2819万+3.32%-0.5
11/271,3681,3931,3681,386+0.73%2,884,8008516億1162万+2.36%-0.49
11/261,3921,4021,3651,376+2.53%5,790,4008454億6723万+1.78%-0.49
11/251,3051,3461,3011,342+4.19%3,763,3008245億7633万-0.52%-0.47
11/221,2751,3011,2731,288+0.47%2,115,1007913億9665万-4.45%-0.46
11/211,2811,2851,2641,282-0.7%2,330,3007877億1002万-4.97%-0.45
11/201,2881,3011,2861,291-0.69%1,934,7007932億3997万-4.44%-0.46
11/191,2981,3111,2821,300-0.23%2,184,0007987億6991万-3.85%-0.46
11/181,3241,3261,2941,303-2.1%3,182,0008006億1323万-3.62%-0.46
11/151,3231,3561,3191,331+1.22%2,925,7008178億1750万-1.48%-0.47
11/141,3411,3461,3131,315-2.16%3,630,7008079億8649万-2.52%-0.47
11/131,3801,3951,3421,344-5.08%4,612,6008258億520万-0.3%-0.48
11/121,3961,4171,3821,416+1%2,907,7008700億4477万+5.2%-0.5
11/111,4131,4131,3941,402-0.07%1,711,1008614億4263万+4.63%-0.5
11/081,4061,4071,3921,403+1.37%2,929,3008620億5707万+4.94%-0.5
11/071,3901,3941,3731,384-1.77%2,794,8008503億8274万+3.67%-0.49
11/061,3861,4101,3811,409+2.55%2,823,6008657億4370万+5.86%-0.5
11/051,3801,3901,3561,374+1.78%3,238,0008442億3836万+3.54%-0.49
11/011,3401,3501,3321,350-1.24%2,164,8008294億9183万+1.73%-0.48
10/311,3391,3671,3331,367+1.18%2,289,2008399億3729万+3.17%-0.48