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
03/311,2621,3401,2401,308+3.24%923,900972億2672万-1.28%10.330.74
03/301,2471,2821,2181,267-4.31%534,000941億7909万-5.73%10.010.71
03/271,3161,3251,2791,324+5.41%773,000984億1603万-3.07%10.460.74
03/261,2511,2871,2091,256-0.24%743,300933億6143万-9.51%9.920.71
03/251,2501,2651,1721,259+10.83%867,400935億8443万-10.9%9.940.71
03/241,0601,1401,0521,136+10.18%1,087,800844億4155万-21%8.970.64
03/239841,0609841,031+8.07%1,016,000766億3665万-29.82%8.140.58
03/191,0461,053906954-7.11%1,296,300709億1306万-36.57%7.530.54
03/181,0571,1131,0261,027-2.47%1,045,800763億3932万-33.44%8.110.58
03/171,0821,0861,0271,053-5.31%1,247,700782億7197万-33.56%8.320.59
03/161,1421,1771,0931,112+0.45%887,100826億5757万-31.74%8.780.63
03/131,0581,1621,0511,107-8.36%1,275,700822億8591万-33.71%8.740.62
03/121,2211,2561,1941,208-4.05%1,217,800897億9348万-29.19%9.540.68
03/111,2791,3051,2551,259-2.25%733,800935億8443万-27.52%9.940.71
03/101,2621,2981,2021,288-1.6%1,264,600957億4007万-27.07%10.170.72
03/091,3851,4011,3011,309-9.41%857,500973億105万-27.03%10.340.74
03/061,4891,4911,4381,445-4.93%591,9001074億1025万-20.65%11.410.81
03/051,5671,5671,5141,520-0.46%531,0001129億8518万-17.7%120.85
03/041,5321,5431,5091,527-1.99%588,6001135億550万-18.25%12.060.86
03/031,6431,6451,5561,558-3.35%584,6001158億981万-17.61%12.30.88
03/021,5551,6411,5411,612+2.35%890,5001198億2375万-15.82%12.730.91
02/281,5781,6061,5601,575-3.61%788,8001170億7346万-18.73%12.440.89
02/271,6751,6761,6111,634-3.48%578,4001214億5906万-16.76%12.910.92
02/261,6391,6951,6161,693+1.38%952,1001258億4467万-14.67%13.370.95
02/251,6801,7051,6621,670-6.44%929,6001241億3503万-16.67%13.190.94
02/211,8191,8281,7811,785-1.92%494,1001326億8325万-11.85%14.11
02/201,8741,8911,8131,820-1.78%404,4001352億8488万-10.78%14.371.02
02/191,8941,9081,8511,853-1.44%376,1001377億3785万-9.74%14.631.04
02/181,8901,9101,8751,880-1.26%311,7001397億4482万-8.96%14.851.06
02/171,8801,9111,8631,904-0.37%275,1001415億2880万-8.33%15.041.07
02/141,8851,9261,8571,911+1.22%716,5001420億4913万-8.39%15.091.07
02/131,9191,9481,8771,888-1.97%717,2001403億3948万-9.84%14.911.06
02/122,0452,0581,9131,926-7.89%1,023,2001431億6411万-8.46%15.211.08
02/102,0982,1232,0802,091-2.65%378,3001554億2895万-0.95%16.511.18
02/072,1412,1622,1272,148+0.7%331,7001596億6590万+1.61%16.961.21
02/062,0702,1442,0692,133+5.86%522,4001585億5091万+0.85%16.851.2
02/052,0182,0291,9992,015+1.77%258,4001497億7969万-4.77%15.911.13
02/041,9641,9831,9531,980+0.25%251,4001471億7806万-6.65%15.641.11
02/031,9201,9841,9181,975-1.2%307,6001468億640万-7.23%15.61.11
01/312,0092,0271,9931,999+0.55%341,1001485億9037万-6.41%15.791.12
01/302,0612,0701,9851,988-4.65%498,6001477億7272万-7.23%15.71.12
01/292,0652,0962,0532,085+1.26%280,3001549億8296万-3.02%16.471.17
01/282,0602,0662,0432,059-1.58%385,5001530億5032万-4.37%16.261.16
01/272,1152,1192,0902,092-3.37%334,8001555億328万-3.1%16.521.18
01/242,1932,1932,1602,165-0.23%201,5001609億2955万0%17.11.22
01/232,1662,1842,1612,170-1.5%333,4001613億121万+0.09%17.141.22
01/222,1562,2072,1562,203+1.57%304,0001637億5418万+1.61%17.41.24
01/212,2022,2182,1612,169-1.32%278,4001612億2688万+0.05%17.131.22
01/202,1722,2052,1722,198+0.92%253,4001633億8251万+1.34%17.361.24
01/172,1792,1972,1642,178+0.93%367,1001618億9587万+0.37%17.21.22
01/162,1462,1632,1212,158+0.42%400,8001604億922万-0.6%17.041.21
01/152,1502,1582,1302,149-0.97%269,2001597億4023万-1.1%16.971.21
01/142,1602,1732,1412,170+0.51%332,4001613億121万-0.14%17.141.22
01/102,1712,1842,1502,159+0.65%293,7001604億8355万-0.74%17.051.21
01/092,1572,1762,1432,145+2.19%293,4001594億4290万-1.56%16.941.21
01/082,0972,1162,0712,099-1.87%326,6001560億2361万-3.89%16.581.18
01/072,1292,1482,1162,139+1.09%239,1001589億9690万-2.37%16.891.2
01/062,0902,1182,0792,116-1.9%336,6001572億8726万-3.77%16.711.19
2019
12/302,1502,1622,1272,157-0.51%208,3001603億3489万-2.31%17.041.21
12/272,1772,1902,1672,168+0.18%199,9001611億5254万-2.08%17.121.22
12/262,1312,1752,1302,164+0.84%296,0001608億5521万-2.48%17.091.22
12/252,1652,1672,1362,146-0.88%109,3001595億1723万-3.46%16.951.21
12/242,1692,1752,1612,165+0.23%118,0001609億2955万-2.78%17.11.22
12/232,1732,1732,1572,160-0.28%168,0001605億5788万-3.18%17.061.21
12/202,1692,1832,1552,166-0.14%243,5001610億388万-3.17%17.111.22
12/192,1782,1992,1462,169+0.09%393,9001612億2688万-3.26%17.131.22
12/182,2072,2102,1582,167-2.12%353,9001610億7821万-3.56%17.111.22
12/172,2432,2502,2072,214-0.36%365,2001645億7183万-1.82%17.491.24
12/162,2352,2352,2052,222-1.11%267,0001651億6649万-1.77%17.551.25
12/132,2422,2842,2392,247+3.41%659,0001670億2480万-0.84%17.751.26
12/122,2002,2042,1672,173-1%325,5001615億2420万-4.23%17.161.22
12/112,1982,2222,1872,195-0.09%345,4001631億5952万-3.47%17.341.23
12/102,2152,2152,1862,197-1.57%302,9001633億818万-3.56%17.351.24
12/092,2802,2802,2212,232+1.45%345,6001659億981万-2.11%17.631.25
12/062,2152,2292,1932,200+0.09%337,1001635億3118万-3.55%17.381.24
12/052,1812,2112,1782,198+1.67%410,3001633億8251万-3.85%17.361.24
12/042,1902,1952,1522,162-2.48%526,7001607億655万-5.59%17.081.22
12/032,2022,2292,1892,217-2.12%513,9001647億9483万-3.61%17.511.25
12/022,2852,2922,2572,265+0.27%383,8001683億6278万-1.78%17.891.27
11/292,2762,2922,2522,259-0.7%351,5001679億1679万-2.12%17.841.27
11/282,3232,3272,2672,275-2.99%388,0001691億610万-1.56%17.971.28
11/272,3552,3782,3372,345+0.86%478,5001743億937万+1.43%18.521.32
11/262,3602,3842,3212,325-0.26%328,3001728億2272万+0.74%18.361.31
11/252,3192,3402,3032,331+1.97%310,9001732億6872万+1.17%18.411.31
11/222,2742,3082,2682,286+1.42%357,5001699億2376万-0.61%18.051.29
11/212,2492,2772,2132,254-0.27%385,8001675億4513万-1.91%17.81.27
11/202,2062,2642,2022,260+0.53%428,7001679億9112万-1.57%17.851.27
11/192,3032,3062,2422,248-3.31%564,5001670億9913万-1.92%17.751.26
11/182,2832,3382,2752,325+1.53%466,8001728億2272万+1.66%18.361.31
11/152,2742,3032,2592,290-0.35%436,1001702億2109万+0.53%18.091.29
11/142,3602,3622,2942,298-3%427,9001708億1575万+1.14%18.151.29
11/132,3822,3892,3312,369-0.13%660,0001760億9335万+4.73%18.711.33
11/122,2832,3782,1872,372+1.85%964,4001763億1634万+5.42%18.731.33
11/112,3302,3732,3252,329+0.09%915,0001731億2005万+4.02%18.391.31
11/082,3492,3702,3162,327+1.09%485,4001729億7139万+4.3%18.381.31
11/072,2712,3192,2572,302+0.61%443,1001711億1308万+3.51%18.181.29
11/062,2732,3072,2562,288+1.51%385,5001700億7243万+3.3%18.071.29
11/052,3012,3302,2462,254+0.27%698,4001675億4513万+2.22%17.81.27
11/012,2462,2572,2222,248-2.89%667,9001670億9913万+2.27%17.751.26
10/312,3042,3202,2792,315+0.3%557,4001720億7940万+5.8%18.281.3