株価チャート

2019/10/17~2020/03/17

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
20247/1, 株式分割 1→5
2020
03/17369388361378+0.27%4,956,5001797億3353万-27.49%7.420.65
03/16401402375377-4.56%4,371,0001792億5780万-29.44%7.40.65
03/13400410388395-7.32%7,570,5001878億2107万-27.82%7.750.68
03/12429442420426-4.14%5,311,5002026億6407万-23.79%8.360.74
03/11441461436444+0.27%4,933,0002114億1764万-21.76%8.720.77
03/10448451433443-3.53%6,248,0002108億4675万-22.92%8.70.77
03/09472478456459-7.38%5,257,5002185億5369万-20.93%9.020.8
03/06504509494496-4.1%3,606,5002359億6568万-15.5%9.740.86
03/055265285145170%3,040,5002460億5131万-12.64%10.150.9
03/04501519501517+1.53%2,727,0002460億5131万-13.22%10.150.9
03/03524527509509-0.97%4,196,0002423億4056万-15.24%100.88
03/02500526500514+0.04%3,320,5002447億1924万-15.26%10.10.89
02/28521528512514-4.71%4,463,5002446億2410万-15.98%10.090.89
02/27542549532540+0.56%5,324,0002567億782万-12.54%10.590.93
02/26537541527537-1.47%3,748,5002552億8061万-13.73%10.530.93
02/25541550540545-4.62%3,881,5002590億8651万-13.14%10.690.94
02/21572580570571+0.88%2,826,0002716億4597万-9.65%11.210.99
02/20575577563566+0.28%2,877,5002692億1748万-10.87%11.110.98
02/19569570559564-1.47%3,378,5002684億5644万-11.67%11.080.98
02/18576580564573-1.17%4,106,5002724億5189万-10.92%11.240.99
02/17581583569580-0.55%5,082,0002756億8631万-10.42%11.371
02/14606608565583-6.15%9,606,0002772億839万-10.48%11.441.01
02/13640645605621-8.94%9,413,5002953億7819万-5.05%12.191.07
02/12685686676682-0.44%2,307,5003243億9279万+4.12%13.381.18
02/10682695680685-2.28%2,520,0003258億1974万+4.74%13.441.19
02/07698705695701-0.28%2,946,5003334億3013万+7.19%13.761.21
02/06691714689703+4.3%4,512,5003343億8143万+7.66%13.81.22
02/05676683672674+1.66%3,249,0003205億8760万+3.37%13.231.17
02/04648665641663+9.41%7,140,0003153億5546万+1.84%13.011.15
02/03594608594606-1.46%2,051,0002882億4345万-7.06%11.891.05
01/31612620608615+0.82%2,872,0002925億2429万-6.11%12.071.06
01/30616619604610-1.77%2,453,5002901億4605万-7.15%11.971.06
01/29620625619621+1.31%2,184,5002953億7819万-5.91%12.191.07
01/28616616609613-2.39%2,350,5002915億7299万-7.4%12.031.06
01/27638640627628-4.27%2,412,5002987億773万-5.56%12.321.09
01/24648657645656+1.71%1,630,0003120億2591万-1.8%12.871.14
01/23651653645645-1.83%1,499,0003067億9377万-3.59%12.661.12
01/22643660642657+1.23%2,144,0003125億156万-2.09%12.891.14
01/21658659647649-1.52%2,842,5003086億9377万-3.42%12.741.12
01/20662666658659-0.9%5,013,0003134億5022万-2.08%12.931.14
01/17660668659665+1.68%3,803,5003163億410万-1.34%13.051.15
01/16658659650654-0.91%1,306,5003110億7200万-3.11%12.831.13
01/15669671658660-2.51%1,897,0003139億2587万-2.22%12.951.14
01/14680683672677+0.59%1,261,5003220億1184万+0.3%13.291.17
01/10676678669673+0.75%1,566,0003201億926万-0.3%13.211.16
01/09669673667668+2.3%1,373,5003177億3103万-1.04%13.111.16
01/08651655644653-1.8%2,292,0003105億9635万-3.12%12.811.13
01/07660669657665+0.76%1,436,0003163億410万-1.34%13.051.15
01/06653661650660-0.75%2,091,5003139億2587万-2.08%12.951.14
2019
12/30672672662665-1.34%1,183,0003163億410万-1.48%13.551.22
12/27678678673674-0.59%586,5003205億8490万-0.15%13.731.24
12/26675680673678+1.04%800,0003224億8748万+0.59%13.811.24
12/25673674669671-0.89%639,5003191億5797万-0.3%13.671.23
12/24675679673677+0.3%769,5003220億1184万+0.74%13.791.24
12/23677678671675+0.6%759,5003210億6055万+0.6%13.751.24
12/20676679671671-1.32%1,309,5003191億5797万0%13.671.23
12/19682687677680-0.15%1,312,0003234億3878万+1.19%13.851.25
12/18691693677681-1.87%1,641,5003239億1442万+1.34%13.871.25
12/17697697691694+0.58%1,571,0003300億9781万+3.43%14.141.27
12/166906936866900%1,686,0003281億9523万+3.14%14.061.27
12/13691700688690+1.92%3,624,0003281億9523万+3.29%14.061.27
12/12688688675677-0.73%1,839,0003220億1184万+1.5%13.791.24
12/11682684671682+0.44%1,920,0003243億9007万+2.4%13.891.25
12/10685688679679-1.74%1,626,0003229億6313万+2.11%13.831.24
12/09693696685691+0.88%1,504,5003286億7087万+4.07%14.081.27
12/06680688678685+2.24%2,890,0003258億1700万+3.47%13.951.26
12/05667672664670+1.98%1,922,0003186億8232万+1.36%13.651.23
12/04655658652657-1.05%1,408,0003124億9893万-0.45%13.381.2
12/03659667657664-0.75%1,915,5003158億2845万+0.45%13.531.22
12/02658671658669+1.67%2,094,0003182億668万+1.21%13.631.23
11/29656660655658+0.61%1,533,0003129億7458万-0.3%13.41.21
11/28662664648654-2.1%4,254,0003110億7200万-0.76%13.321.2
11/27669674664668+0.15%2,177,0003177億3103万+1.37%13.611.22
11/26673683662667+0.3%5,388,0003172億5539万+1.52%13.591.22
11/25662676662665+1.37%7,065,5003163億410万+1.53%13.551.22
11/22651664651656+1.23%2,470,5003120億2329万+0.61%13.361.2
11/21647656634648-1.07%2,147,0003081億9285万-0.31%12.241.1
11/20649657649655-0.76%2,076,5003115億2210万+1.24%12.371.11
11/19666672658660-1.93%1,893,0003139億13万+2.33%12.471.12
11/18677677666673-0.88%1,543,0003200億8301万+4.99%12.711.14
11/15673686666679-0.15%2,014,5003229億3665万+6.43%12.831.15
11/14685689666680+3.5%4,504,5003234億1226万+7.42%12.851.16
11/13653660647657-0.9%2,094,5003124億7331万+4.45%12.411.12
11/12652664648663+1.53%1,255,5003153億2695万+6.08%12.521.13
11/11665667652653-0.91%1,099,0003105億7089万+5.15%12.341.11
11/08666668653659+0.76%2,698,5003134億2452万+6.63%12.451.12
11/07655658645654-1.36%2,466,0003110億4649万+6.34%12.351.11
11/06661665659663+0.61%1,673,0003153億2695万+8.33%12.521.13
11/05655662649659+2.49%1,817,5003134億2452万+8.21%12.451.12
11/01639648635643-0.77%1,707,5003058億1482万+6.28%12.151.09
10/31648650637648-0.46%2,422,0003081億9285万+7.64%12.241.1
10/30662664649651-2.54%3,174,5003320億7917万+8.68%13.261.19
10/29671671661668+0.45%2,787,5003407億5098万+12.08%13.611.22
10/28658668653665+1.53%2,716,0003392億2066万+12.33%13.541.22
10/25650658648655+2.34%3,318,5003341億1960万+11.58%13.341.2
10/246406466336400%2,373,5003264億6800万+9.59%13.041.17
10/23628642623640+2.4%3,337,5003264億6800万+10.15%13.041.17
10/21626630620625+0.64%2,548,5003188億1641万+8.13%12.731.15
10/18599628598621+4.65%8,337,5003167億7599万+8.19%12.651.14
10/17592599589593-0.54%1,747,0003026億9705万+3.92%12.091.09