株価チャート

2019/10/11~2020/03/12

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
03/122,8422,8762,7252,750-5.14%559,6001704億7031万-23.89%9.410.66
03/112,9262,9832,8912,899-0.99%520,3001797億670万-20.77%9.920.7
03/102,8002,9452,7272,928+1.24%523,2001815億439万-20.84%10.020.7
03/093,0303,0602,8682,892-8.34%553,4001792億7278万-22.67%9.890.69
03/063,2203,2453,1303,155-4.1%334,8001955億7594万-16.56%10.790.76
03/053,3403,3553,2703,290-0.75%418,0002039億4448万-13.74%11.250.79
03/043,3153,3653,2803,315-0.75%404,8002054億9421万-13.67%11.340.8
03/033,5453,5603,3353,340-4.71%563,0002070億4394万-13.65%11.430.8
03/023,4703,5603,4553,505-1.68%488,0002172億7216万-10.11%11.990.84
02/283,5703,5953,5253,565-2.86%515,4002209億9151万-9.13%12.190.86
02/273,7103,7203,6503,670-0.81%444,8002275億38万-7.07%12.550.88
02/263,6703,7053,6353,700-0.94%299,7002293億6006万-6.78%12.660.89
02/253,7253,8003,7253,735-4.84%281,6002315億2968万-6.41%12.780.9
02/213,9053,9453,8953,925-0.38%201,6002433億763万-2.07%13.430.94
02/203,9603,9953,9253,940+1.16%275,8002442億3747万-1.89%13.480.95
02/193,8853,9103,8753,895+1.43%239,8002414億4795万-3.23%13.320.93
02/183,8403,8703,8153,840-0.52%215,6002380億3855万-4.88%13.140.92
02/173,8553,8753,7903,860-1.28%295,3002392億7833万-4.64%13.20.93
02/144,0054,0053,8803,910-3.46%486,9002423億7779万-3.67%13.370.94
02/133,8904,0853,8654,050+1.5%571,4002510億5628万-0.3%13.850.97
02/124,0204,0453,9753,990-0.87%246,6002473億3693万-1.77%13.650.96
02/103,9954,0553,9854,025-1.11%171,1002495億655万-0.91%13.770.97
02/074,0904,1054,0554,070-0.37%169,0002522億9606万+0.15%13.920.98
02/064,0754,1354,0654,085+2.51%271,4002532億2590万+0.49%13.970.98
02/053,9554,0153,9553,985+1.79%194,0002470億2698万-1.94%13.630.96
02/043,8303,9253,8253,915+0.9%202,6002426億8774万-3.74%13.390.94
02/033,8503,9053,8453,880-2.39%252,0002405億1811万-4.74%13.270.93
01/313,9503,9853,9303,975+2.05%193,1002464億709万-2.6%13.60.95
01/303,9503,9703,8703,895-2.26%288,1002414億4795万-4.74%13.320.93
01/293,9453,9853,9353,985+0.89%170,6002470億2698万-2.83%13.630.96
01/283,9703,9703,9053,950-1.5%277,4002448億5736万-3.85%13.510.95
01/273,9904,0303,9854,010-2.43%254,6002485億7671万-2.65%13.720.96
01/244,1104,1254,0854,110+0.12%182,7002547億7563万-0.39%14.060.99
01/234,1554,1554,0954,105-2.61%322,9002544億6569万-0.61%14.040.98
01/224,1604,2304,1604,215+0.84%325,8002612億8450万+2.06%14.421.01
01/214,2154,2454,1604,180-1.3%278,2002591億1488万+1.31%14.31
01/204,2354,2704,2204,235+1.44%287,9002625億2428万+2.67%14.491.02
01/174,1354,1904,1304,175+1.09%274,6002588億493万+1.36%14.281
01/164,1404,1454,1154,130-0.84%199,7002560億1542万+0.34%14.130.99
01/154,1904,1904,1354,165-0.72%266,0002581億8504万+1.34%14.251
01/144,1754,2554,1704,195+1.94%408,8002600億4471万+2.34%14.351.01
01/104,1304,1354,1004,115-0.24%249,2002550億8558万+0.61%14.080.99
01/094,0604,1504,0604,125+3.38%302,4002557億547万+1.03%14.110.99
01/084,0104,0203,9603,990-1.36%271,7002473億3693万-2.09%13.650.96
01/074,0004,0554,0004,045+1.13%224,0002507億4633万-0.66%13.840.97
01/063,9654,0003,9504,000-1.84%225,4002479億5682万-1.62%13.680.96
2019
12/304,0604,0954,0254,0750%207,9002526億601万+0.3%13.940.98
12/274,0754,1054,0654,0750%123,4002526億601万+0.42%13.940.98
12/264,0304,0804,0204,075+0.74%146,2002526億601万+0.62%13.940.98
12/254,0904,0904,0404,045-0.49%113,7002507億4633万+0.05%13.840.97
12/244,1254,1254,0604,065-0.61%120,1002519億8612万+0.59%13.90.98
12/234,1304,1354,0804,090-1.92%160,4002535億3585万+1.31%13.990.98
12/204,2054,2054,1554,170-0.6%161,6002584億9498万+3.4%14.261
12/194,2004,2104,1754,195+0.48%125,3002600億4471万+4.22%14.351.01
12/184,2204,2204,1554,175-1.18%158,3002588億493万+3.93%14.281
12/174,2404,2454,1854,225+1.2%209,4002619億439万+5.39%14.451.01
12/164,2054,2254,1754,175-0.71%237,8002588億493万+4.38%14.281
12/134,1854,2054,1504,205+2.19%487,2002606億6461万+5.31%14.381.01
12/124,1704,1704,1004,115-0.12%190,7002550億8558万+3.26%14.080.99
12/114,1604,1604,1004,120-0.36%203,8002553億9552万+3.49%14.090.99
12/104,1004,1604,0854,135+0.85%241,5002563億2536万+4.23%14.140.99
12/094,1254,1404,0954,100+0.24%176,7002541億5574万+3.77%14.020.98
12/064,0104,1004,0054,090+2.38%363,2002535億3585万+3.97%13.990.98
12/054,0154,0453,9603,995+2.7%377,8002476億4687万+1.89%13.670.96
12/043,9053,9103,8553,890-1.77%203,1002411億3801万-0.54%13.310.93
12/033,9203,9603,9003,960+0.25%224,0002454億7725万+1.33%13.550.95
12/023,9403,9553,9253,950+0.89%127,6002448億5736万+1.26%13.510.95
11/293,9153,9453,9003,9150%162,3002426億8774万+0.54%13.390.94
11/283,9403,9553,9003,915+0.26%212,0002426億8774万+0.64%13.390.94
11/273,9153,9453,9003,905-0.13%171,5002420億6784万+0.57%13.360.94
11/263,9553,9653,9053,910-1.01%177,8002423億7779万+0.85%13.370.94
11/253,9353,9803,9353,950+1.94%171,5002448億5736万+2.12%13.510.95
11/223,9153,9253,8603,875-0.51%248,5002402億817万+0.44%13.260.93
11/214,0004,0103,8753,895-2.75%360,7002414億4795万+1.12%13.320.93
11/203,9504,0153,9504,005+1.01%206,4002482億6677万+4.13%13.70.96
11/193,9903,9903,9253,965-0.63%164,3002457億8720万+3.42%13.560.95
11/183,9854,0103,9753,990+0.5%194,5002473億3693万+4.37%13.650.96
11/154,0254,0253,9403,970-0.38%216,4002460億9714万+4.23%13.580.95
11/143,9804,0303,9503,985-0.13%245,9002470億2698万+4.95%13.630.96
11/134,0004,0103,9253,9900%223,3002473億3693万+5.47%13.650.96
11/123,9854,0003,9403,990-0.37%160,3002473億3693万+5.81%13.650.96
11/114,0054,0253,9754,005-0.25%173,4002482億6677万+6.54%13.70.96
11/084,0654,0703,9854,015+0.37%327,4002488億8666万+7.1%13.730.96
11/073,8404,0053,8154,000+6.1%626,7002479億5682万+7.04%13.680.96
11/063,7803,7803,7303,770+0.8%159,2002336億9930万+1.24%12.90.9
11/053,7303,7603,7203,740+1.63%213,7002318億3963万+0.48%12.790.9
11/013,6903,7003,6453,680-2.13%271,7002281億2027万-1.15%12.590.88
10/313,7203,7603,7103,760+0.27%259,5002330億7941万+0.91%12.860.9
10/303,8153,8153,7103,750-1.7%497,1002324億5952万+0.67%12.830.9
10/293,8003,8203,7803,815+0.79%207,6002364億8882万+2.44%13.050.92
10/283,7953,8053,7453,785+0.13%182,4002346億2914万+1.77%12.950.91
10/253,7703,7853,7353,780-0.66%207,1002343億1919万+1.8%12.930.91
10/243,7803,8103,7353,805+1.6%217,7002358億6892万+2.59%13.020.91
10/233,7603,7703,7103,7450%203,9002321億4957万+1.08%12.810.9
10/213,7253,7603,7053,745+1.35%177,3002321億4957万+1.22%12.810.9
10/183,7003,7403,6903,695+0.14%176,0002290億5011万+0.05%12.640.89
10/173,6903,7103,6503,690-0.94%190,9002287億4017万+0.11%12.620.89
10/163,7903,8103,7053,725-0.67%249,6002309億979万+1.33%12.740.89
10/153,7803,7853,7403,750+1.08%189,6002324億5952万+2.35%12.830.9
10/113,7203,7353,6653,710+0.95%200,9002299億7995万+1.56%12.690.89