株価チャート

2019/10/30~2020/03/30

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
03/302,0612,0891,9622,060-4.41%831,7001960億2517万-8.93%8.090.71
03/272,1692,1792,0902,155+3.31%502,4002050億6517万-6.02%8.460.75
03/262,0622,1402,0292,086-0.38%803,3001984億9928万-10.09%8.190.72
03/252,0532,1001,9552,094+13.62%1,152,2001992億6054万-10.93%8.220.72
03/241,8431,8811,7881,843+5.74%1,339,2001753億7592万-22.66%7.240.64
03/231,8101,8501,7151,743-5.78%1,227,1001658億4201万-28.15%6.840.6
03/191,8501,8681,7601,850+1.98%1,159,9001760億2278万-25.4%7.260.64
03/181,8731,9301,8101,814-3.97%779,3001725億9747万-28.67%7.120.63
03/171,8441,9391,8051,889+0.27%991,3001797億3353万-27.54%7.420.65
03/162,0042,0121,8761,884-4.56%874,2001792億5780万-29.49%7.40.65
03/132,0002,0481,9391,974-7.32%1,514,1001878億2107万-27.88%7.750.68
03/122,1442,2092,1012,130-4.14%1,062,3002026億6407万-23.74%8.360.74
03/112,2032,3062,1822,222+0.27%986,6002114億1764万-21.76%8.720.77
03/102,2402,2552,1632,216-3.53%1,249,6002108億4675万-22.87%8.70.77
03/092,3612,3902,2812,297-7.38%1,051,5002185億5369万-20.98%9.020.8
03/062,5192,5442,4692,480-4.1%721,3002359億6568万-15.56%9.740.86
03/052,6292,6382,5692,5860%608,1002460億5131万-12.69%10.150.9
03/042,5052,5962,5052,586+1.53%545,4002460億5131万-13.25%10.150.9
03/032,6222,6342,5472,547-0.97%839,2002423億4056万-15.18%100.88
03/022,5002,6302,5002,572+0.04%664,1002447億1924万-15.2%10.10.89
02/282,6062,6402,5582,571-4.71%892,7002446億2410万-15.95%10.090.89
02/272,7102,7442,6592,698+0.56%1,064,8002567億782万-12.6%10.590.93
02/262,6842,7052,6342,683-1.47%749,7002552億8061万-13.7%10.530.93
02/252,7052,7502,7002,723-4.62%776,3002590億8651万-13.11%10.690.94
02/212,8592,8982,8502,855+0.88%565,2002716億4597万-9.59%11.210.99
02/202,8762,8872,8132,830+0.28%575,5002692億1748万-10.87%11.110.98
02/192,8462,8522,7952,822-1.47%675,7002684億5644万-11.62%11.080.98
02/182,8802,8982,8212,864-1.17%821,3002724億5189万-10.95%11.240.99
02/172,9052,9132,8442,898-0.55%1,016,4002756億8631万-10.44%11.371
02/143,0303,0402,8272,914-6.15%1,921,2002772億839万-10.45%11.441.01
02/133,2003,2253,0253,105-8.94%1,882,7002953億7819万-4.99%12.191.07
02/123,4253,4303,3803,410-0.44%461,5003243億9279万+4.09%13.381.18
02/103,4103,4753,4003,425-2.28%504,0003258億1974万+4.68%13.441.19
02/073,4903,5253,4753,505-0.28%589,3003334億3013万+7.25%13.761.21
02/063,4553,5703,4453,515+4.3%902,5003343億8143万+7.72%13.81.22
02/053,3803,4153,3603,370+1.66%649,8003205億8760万+3.44%13.231.17
02/043,2403,3253,2053,315+9.41%1,428,0003153億5546万+1.78%13.011.15
02/032,9713,0402,9693,030-1.46%410,2002882億4345万-7.06%11.891.05
01/313,0603,1003,0403,075+0.82%574,4002925億2429万-6.08%12.071.06
01/303,0803,0953,0203,050-1.77%490,7002901億4605万-7.15%11.971.06
01/293,1003,1253,0953,105+1.31%436,9002953億7819万-5.88%12.191.07
01/283,0803,0803,0453,065-2.39%470,1002915億7299万-7.43%12.031.06
01/273,1903,2003,1353,140-4.27%482,5002987億773万-5.62%12.321.09
01/243,2403,2853,2253,280+1.71%326,0003120億2591万-1.77%12.871.14
01/233,2553,2653,2253,225-1.83%299,8003067億9377万-3.62%12.661.12
01/223,2153,3003,2103,285+1.23%428,8003125億156万-2.03%12.891.14
01/213,2903,2953,2353,245-1.52%568,5003086億9377万-3.37%12.741.12
01/203,3103,3303,2903,295-0.9%1,002,6003134億5022万-2.05%12.931.14
01/173,3003,3403,2953,325+1.68%760,7003163億410万-1.34%13.051.15
01/163,2903,2953,2503,270-0.91%261,3003110億7200万-3.08%12.831.13
01/153,3453,3553,2903,300-2.51%379,4003139億2587万-2.28%12.951.14
01/143,4003,4153,3603,385+0.59%252,3003220億1184万+0.24%13.291.17
01/103,3803,3903,3453,365+0.75%313,2003201億926万-0.27%13.211.16
01/093,3453,3653,3353,340+2.3%274,7003177億3103万-0.98%13.111.16
01/083,2553,2753,2203,265-1.8%458,4003105億9635万-3.14%12.811.13
01/073,3003,3453,2853,325+0.76%287,2003163億410万-1.36%13.051.15
01/063,2653,3053,2503,300-0.75%418,3003139億2587万-2.14%12.951.14
2019
12/303,3603,3603,3103,325-1.34%236,6003163億410万-1.42%13.551.22
12/273,3903,3903,3653,370-0.59%117,3003205億8490万-0.09%13.731.24
12/263,3753,4003,3653,390+1.04%160,0003224億8748万+0.59%13.811.24
12/253,3653,3703,3453,355-0.89%127,9003191億5797万-0.27%13.671.23
12/243,3753,3953,3653,385+0.3%153,9003220億1184万+0.71%13.791.24
12/233,3853,3903,3553,375+0.6%151,9003210億6055万+0.54%13.751.24
12/203,3803,3953,3553,355-1.32%261,9003191億5797万-0.06%13.671.23
12/193,4103,4353,3853,400-0.15%262,4003234億3878万+1.25%13.851.25
12/183,4553,4653,3853,405-1.87%328,3003239億1442万+1.4%13.871.25
12/173,4853,4853,4553,470+0.58%314,2003300億9781万+3.46%14.141.27
12/163,4503,4653,4303,4500%337,2003281億9523万+3.08%14.061.27
12/133,4553,5003,4403,450+1.92%724,8003281億9523万+3.29%14.061.27
12/123,4403,4403,3753,385-0.73%367,8003220億1184万+1.53%13.791.24
12/113,4103,4203,3553,410+0.44%384,0003243億9007万+2.43%13.891.25
12/103,4253,4403,3953,395-1.74%325,2003229億6313万+2.11%13.831.24
12/093,4653,4803,4253,455+0.88%300,9003286億7087万+4.03%14.081.27
12/063,4003,4403,3903,425+2.24%578,0003258億1700万+3.41%13.951.26
12/053,3353,3603,3203,350+1.98%384,4003186億8232万+1.39%13.651.23
12/043,2753,2903,2603,285-1.05%281,6003124億9893万-0.48%13.381.2
12/033,2953,3353,2853,320-0.75%383,1003158億2845万+0.51%13.531.22
12/023,2903,3553,2903,345+1.67%418,8003182億668万+1.27%13.631.23
11/293,2803,3003,2753,290+0.61%306,6003129億7458万-0.3%13.41.21
11/283,3103,3203,2403,270-2.1%850,8003110億7200万-0.82%13.321.2
11/273,3453,3703,3203,340+0.15%435,4003177億3103万+1.4%13.611.22
11/263,3653,4153,3103,335+0.3%1,077,6003172億5539万+1.52%13.591.22
11/253,3103,3803,3103,325+1.37%1,413,1003163億410万+1.5%13.551.22
11/223,2553,3203,2553,280+1.23%494,1003120億2329万+0.55%13.361.2
11/213,2353,2803,1703,240-1.07%429,4003081億9285万-0.31%12.241.1
11/203,2453,2853,2453,275-0.76%415,3003115億2210万+1.21%12.371.11
11/193,3303,3603,2903,300-1.93%378,6003139億13万+2.39%12.471.12
11/183,3853,3853,3303,365-0.88%308,6003200億8301万+4.93%12.711.14
11/153,3653,4303,3303,395-0.15%402,9003229億3665万+6.49%12.831.15
11/143,4253,4453,3303,400+3.5%900,9003234億1226万+7.36%12.851.16
11/133,2653,3003,2353,285-0.9%418,9003124億7331万+4.48%12.411.12
11/123,2603,3203,2403,315+1.53%251,1003153億2695万+6.05%12.521.13
11/113,3253,3353,2603,265-0.91%219,8003105億7089万+5.12%12.341.11
11/083,3303,3403,2653,295+0.76%539,7003134億2452万+6.57%12.451.12
11/073,2753,2903,2253,270-1.36%493,2003110億4649万+6.31%12.351.11
11/063,3053,3253,2953,315+0.61%334,6003153億2695万+8.3%12.521.13
11/053,2753,3103,2453,295+2.49%363,5003134億2452万+8.28%12.451.12
11/013,1953,2403,1753,215-0.77%341,5003058億1482万+6.28%12.151.09
10/313,2403,2503,1853,240-0.46%484,4003081億9285万+7.64%12.241.1
10/303,3103,3203,2453,255-2.54%634,9003320億7917万+8.72%13.261.19