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
03/311,7901,8691,7731,807+0.22%735,5001035億3498万-13.62%65.890.63
03/301,7501,8271,7381,803-4.5%988,0001033億579万-15.71%65.750.63
03/271,8681,9381,8221,888+1.72%1,573,9001081億7601万-13.55%68.850.65
03/261,8721,9201,8491,856-2.57%930,9001063億4251万-16.47%67.680.64
03/251,9961,9961,8431,905+6.07%1,695,1001091億5005万-15.78%69.470.66
03/241,6841,8031,6741,796+11.97%1,546,0001029億472万-21.98%65.490.62
03/231,5611,6101,5111,604+3.28%1,279,100919億377万-31.57%58.490.56
03/191,6261,6451,5221,553-3.18%1,687,100889億8164万-35.13%56.630.54
03/181,7111,7171,6031,604-5.59%1,719,300919億377万-34.24%58.490.56
03/171,6371,7181,5951,699+1.68%1,504,000973億4695万-31.49%61.960.59
03/161,7941,8241,6691,671-4.73%1,243,600957億4264万-33.69%60.930.58
03/131,7111,8201,7051,754-7.64%2,266,4001004億9826万-31.51%63.960.61
03/121,9711,9981,8741,899-7.68%2,075,9001088億627万-26.88%69.250.66
03/112,1132,1522,0562,057-4.01%1,530,5001178億5913万-21.64%75.010.71
03/102,0202,1911,9832,143+1.08%1,593,1001227億8664万-19.04%78.150.74
03/092,2002,2062,1072,120-8.82%1,705,0001214億6882万-20.51%77.310.73
03/062,3832,3832,3032,325-4.44%1,117,2001332億1463万-13.44%84.780.81
03/052,4672,4992,4022,433-0.16%858,2001394億266万-9.86%88.720.84
03/042,4172,4642,4062,437-0.61%993,0001396億3185万-10.01%88.870.84
03/032,6042,6112,4492,452-3.73%1,617,0001404億9130万-9.72%89.410.85
03/022,5322,5932,4262,547-1.62%1,643,9001459億3448万-6.57%92.880.88
02/282,5722,5982,5302,589-3.11%1,269,2001483億4093万-5.27%94.410.9
02/272,7852,7902,6522,672-4.91%1,550,7001530億9655万-2.52%97.440.93
02/262,8252,8252,7332,810-2.19%1,269,5001610億349万+2.26%102.470.97
02/252,8402,8802,8162,873-3.91%1,079,9001646億1317万+4.4%104.771
02/212,9573,0502,9542,990+2.36%1,051,0001713億1688万+8.69%109.031.04
02/202,9322,9682,9022,921+2.74%968,2001673億6341万+6.41%106.521.01
02/192,8702,8752,8052,843-0.25%593,0001628億9427万+3.72%103.670.99
02/182,8632,8802,7932,850-1.69%731,9001632億9535万+3.86%103.930.99
02/172,8412,9042,8252,899+1.47%822,9001661億288万+5.65%105.711
02/142,8302,8732,8222,857+0.39%1,011,5001636億9643万+4.16%104.180.99
02/132,8492,9472,8392,846+6.39%2,148,9001630億6616万+3.76%103.780.99
02/122,6462,6982,6362,675+1.17%763,6001532億6844万-2.55%97.550.93
02/102,6392,6592,6242,644-1.67%641,2001514億9225万-4.03%96.420.92
02/072,6982,7072,6772,689-0.33%336,6001540億7060万-2.78%98.060.93
02/062,6962,7282,6752,698+1.73%695,6001545億8626万-2.84%98.390.94
02/052,6902,6942,6402,652+1.41%484,4001519億5062万-4.74%96.710.92
02/042,5922,6372,5792,615+0.89%451,0001498億3065万-6.34%95.360.91
02/032,5352,6072,5202,592-1.59%579,7001485億1282万-7.4%94.520.9
01/312,6072,6582,6012,634+1.11%475,0001509億1928万-6.2%96.050.91
01/302,6492,6492,5832,605-1.92%599,4001492億5768万-7.49%94.990.9
01/292,6522,6882,6262,656+0.26%783,2001521億7981万-5.98%96.850.92
01/282,5862,6492,5722,649+0.68%683,9001517億7873万-6.56%96.60.92
01/272,6302,6512,6072,631-2.95%886,5001507億4739万-7.49%95.940.91
01/242,7022,7322,6772,711-0.07%506,1001553億3112万-5.04%98.860.94
01/232,7612,7622,6952,713-3.42%1,167,9001554億4571万-5.27%98.930.94
01/222,8012,8102,7572,809-1.27%795,6001609億4619万-2.19%102.430.97
01/212,8802,9022,8372,845-2.13%540,6001630億887万-1.08%103.750.99
01/202,8562,9082,8562,907+1.82%622,6001665億6126万+1.08%106.011.01
01/172,8492,8652,8262,855+0.88%576,3001635億8183万-0.59%104.110.99
01/162,8322,8352,7962,830+0.11%458,3001621億4942万-1.32%103.20.98
01/152,9002,9002,8022,827-2.85%1,055,7001619億7753万-1.33%103.090.98
01/142,8782,9252,8602,910+2.46%715,3001667億3315万+1.78%106.121.01
01/102,8732,8732,8242,840-1.76%697,3001627億2238万-0.42%103.560.98
01/092,9002,9012,8652,891+1.76%528,1001656億4451万+1.47%105.421
01/082,8752,8762,7912,841-2.64%860,0001627億7968万-0.07%103.60.98
01/072,9122,9522,8922,918+0.17%563,7001671億9152万+2.71%106.411.01
01/062,8802,9132,8512,913-0.38%696,1001669億504万+2.75%106.231.01
2019
12/302,9612,9612,8902,924-1.58%616,6001675億3530万+3.29%106.631.01
12/272,8932,9852,8882,971+3.45%1,105,0001702億2824万+5.17%108.341.03
12/262,8202,8842,8202,872+1.2%701,6001645億5588万+2.06%104.731
12/252,8302,8592,8152,838+1.5%726,0001626億779万+1.1%103.490.98
12/242,8162,8202,7912,796-0.75%390,6001602億133万-0.25%101.960.97
12/232,8472,8512,8002,817-0.74%574,6001614億456万+0.61%102.720.98
12/202,8352,8642,8352,838+0.14%453,3001626億779万+1.5%103.490.98
12/192,8572,8582,8162,834-1.94%669,8001623億7860万+1.54%103.340.98
12/182,8802,9062,8712,890+0.28%465,7001655億8722万+3.73%105.391
12/172,8942,9082,8712,882-0.48%500,3001651億2884万+3.71%105.11
12/162,9592,9592,8932,896-1.33%534,0001659億3099万+4.4%105.611
12/132,9702,9882,9342,935+0.51%1,064,7001681億6556万+5.39%107.031.02
12/122,9502,9572,9022,920+0.69%831,3001673億611万+4.36%106.481.01
12/112,8902,9062,8602,900+1.68%786,1001661億6018万+3.2%105.751.01
12/102,8282,8802,8192,852+1.1%862,4001634億994万+1.03%1040.99
12/092,8012,8622,7892,821+2.4%758,0001616億3375万-0.53%102.870.98
12/062,7502,7742,7402,755+0.8%657,2001578億5217万-3.13%100.460.96
12/052,7502,7672,7242,733+1.33%640,7001565億9165万-4.34%99.660.95
12/042,7072,7122,6742,697-1.17%592,8001545億2897万-6%98.350.93
12/032,7172,7342,6972,729-1.16%554,2001563億6246万-5.54%99.520.95
12/022,7402,7662,7312,761+0.36%353,9001581億9595万-4.89%100.680.96
11/292,7812,7852,7412,751-0.83%541,1001576億2299万-5.59%100.320.95
11/282,7922,8172,7722,774-0.47%724,9001589億4081万-5.03%101.160.96
11/272,8202,8402,7852,787-0.32%688,6001596億8566万-4.65%101.630.97
11/262,8222,8552,7952,796+0.87%970,1001602億133万-4.41%101.960.97
11/252,7462,7872,7362,772+2.29%764,0001588億2621万-5.17%101.080.96
11/222,6842,7382,6812,710+0.97%582,3001552億7382万-7.22%98.820.94
11/212,7192,7352,6752,684-1.79%1,048,7001537億8411万-8.08%97.870.93
11/202,7062,7602,7062,733+0.29%878,0001565億9165万-6.44%99.660.95
11/192,6982,7332,6832,725+0.41%745,7001561億3327万-6.61%99.370.94
11/182,7292,7402,7032,714-0.37%649,8001555億301万-6.77%98.970.94
11/152,7072,7462,6962,724+0.67%611,0001560億7598万-6.2%99.330.94
11/142,7372,7662,6982,706-0.37%956,4001550億4464万-6.63%98.680.94
11/132,7512,7682,6672,716-1.45%1,903,1001556億1760万-6.02%99.040.94
11/122,7652,7982,7062,756-13.2%3,964,5001579億947万-4.41%100.50.96
11/113,2403,2703,1653,175-2.91%904,8001819億1675万+10.47%115.781.1
11/083,2703,2953,2253,270+2.03%718,0001873億5993万+14.74%119.241.13
11/073,2003,2353,1753,205-1.08%640,0001836億3565万+13.57%116.871.11
11/063,1803,2453,1653,240+2.53%614,4001856億4103万+15.88%118.151.12
11/053,1203,1753,1053,160+4.12%944,0001810億5730万+14.16%115.231.1
11/012,9603,0402,9403,035-0.98%660,6001738億9522万+10.56%110.671.05
10/313,0803,0853,0303,065+0.49%569,1001756億1412万+12.48%111.771.06