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
03/312,6442,6442,4942,498-3.7%651,2002902億6933万-4.11%15.351.16
03/302,5982,6042,4632,594-2.85%497,7003014億2460万-1.52%15.941.2
03/272,5782,6702,5112,670+5.33%779,1003102億5585万+0.41%16.411.24
03/262,4972,5782,4192,535+0.68%939,6002945億6875万-5.45%15.581.18
03/252,4752,5932,4362,518+0.72%900,6002925億9334万-6.98%15.471.17
03/242,3462,5142,3382,500+8.89%607,4002905億173万-8.56%15.361.16
03/232,6462,7042,2962,296-17.88%1,600,4002667億9679万-16.87%14.111.06
03/192,4992,8272,4812,796+17.43%1,650,3003248億9714万-0.14%17.181.3
03/182,3982,5942,3452,381+2.19%1,225,4002766億7385万-15.57%14.631.1
03/172,0812,3652,0082,330+10.48%1,245,3002707億4761万-18.59%14.321.08
03/162,2122,2212,1002,109-4.22%592,4002450億6726万-27.5%12.960.98
03/132,0622,2652,0622,202-6.77%843,0002558億7392万-25.63%13.531.02
03/122,4382,4862,3542,362-6.34%667,7002744億6603万-21.42%14.521.09
03/112,5302,6042,5222,522-0.83%533,1002930億5815万-17.07%15.51.17
03/102,4602,5602,4152,543+0.43%568,1002954億9836万-17.17%15.631.18
03/092,5922,6162,5032,532-5.8%499,5002942億2015万-18.24%15.561.17
03/062,7252,7632,6662,688-3.97%637,3003123億4746万-13.98%16.521.25
03/052,8222,8322,7942,799+0.47%353,5003252億4574万-11.06%17.21.3
03/042,7602,8012,7402,786-0.68%489,9003237億3513万-11.92%17.121.29
03/032,8732,8842,8052,805-0.64%581,6003259億4294万-11.82%17.241.3
03/022,7192,8742,7192,823+1%617,5003280億3455万-11.81%17.351.31
02/282,8402,8732,7702,795-4.35%856,6003247億8093万-13.17%17.181.3
02/273,0053,0152,9202,922-4.51%784,5003395億3842万-9.79%17.961.35
02/263,0203,0653,0003,060+0.16%573,0003555億7412万-5.9%18.81.42
02/253,0903,1153,0553,055-5.12%488,6003549億9312万-6.32%18.771.42
02/213,2203,2403,2053,220-0.46%459,3003741億6623万-1.5%19.791.49
02/203,2403,2653,2253,235+0.78%413,0003759億924万-1.04%19.881.5
02/193,2503,2653,2053,210+0.63%562,5003730億422万-1.8%19.731.49
02/183,1853,2103,1603,190-0.31%491,5003706億8021万-2.54%19.61.48
02/173,1953,2153,1753,200+0.16%446,4003718億4222万-2.32%19.671.48
02/143,2103,2203,1753,195-1.69%589,1003712億6121万-2.59%19.631.48
02/133,2853,3253,2353,250-0.91%595,0003776億5225万-0.98%19.971.51
02/123,3803,3953,2403,280-4.79%980,6003811億3827万-0.12%20.161.52
02/103,4503,4703,3953,445-1.43%679,4004003億1139万+4.97%21.171.6
02/073,5003,5453,4603,495+2.64%900,2004061億2142万+6.75%21.481.62
02/063,3753,4153,3603,405+2.1%472,6003956億6336万+4.26%20.931.58
02/053,3053,3403,2803,335+2.93%473,4003875億2931万+2.3%20.491.55
02/043,2053,2453,1903,240+0.15%381,4003764億9024万-0.49%19.911.5
02/033,2003,2503,1903,2350%422,9003759億924万-0.64%19.881.5
01/313,2753,2853,2303,235+0.62%436,7003759億924万-0.64%19.881.5
01/303,2353,2703,1953,215-1.23%339,5003735億8523万-1.26%19.761.49
01/293,2453,2553,2153,255+1.88%312,7003782億3325万-0.12%201.51
01/283,2053,2353,1753,195-1.24%320,2003712億6121万-1.96%19.631.48
01/273,2753,2953,2303,235-1.97%239,9003759億924万-0.77%19.881.5
01/243,2953,3053,2603,300+0.76%255,6003834億6229万+1.26%20.281.53
01/233,3303,3303,2703,275-0.76%328,0003805億5727万+0.61%20.131.52
01/223,2403,3103,2403,300+2.01%321,4003834億6229万+1.57%20.281.53
01/213,3003,3003,2203,235-1.82%228,3003759億924万-0.19%19.881.5
01/203,2753,3003,2653,295+1.38%203,7003828億8128万+1.76%20.251.53
01/173,2203,2653,2003,250+1.09%335,5003776億5225万+0.56%19.971.51
01/163,1853,2303,1853,215-0.46%322,2003735億8523万-0.34%19.761.49
01/153,2753,2903,2103,230-2.42%463,9003753億2824万+0.28%19.851.5
01/143,2953,3403,2903,310+0.76%274,1003846億2429万+2.89%20.341.53
01/103,2853,2953,2653,285-0.45%250,1003817億1927万+2.34%20.191.52
01/093,3303,3353,2753,300+1.85%375,8003834億6229万+3%20.281.53
01/083,2353,2603,2103,240-1.52%310,2003764億9024万+1.44%19.911.5
01/073,2453,2903,2353,290+1.86%218,3003823億28万+3.26%20.221.53
01/063,2503,2503,1953,230-0.77%298,4003753億2824万+1.67%19.851.5
2019
12/303,2653,2653,2353,255-1.21%177,7003782億3325万+2.55%201.51
12/273,3003,3053,2703,295+1.23%162,4003828億8128万+3.94%20.251.53
12/263,2253,2553,2153,255+0.93%167,3003782億3325万+2.91%201.51
12/253,2353,2353,2103,225-0.62%84,7003747億4723万+2.15%19.821.49
12/243,2603,2603,2303,2450%101,8003770億7125万+2.95%19.941.5
12/233,2403,2653,2203,245+0.46%235,2003770億7125万+3.15%19.941.5
12/203,2603,2753,2303,230-1.67%466,5003753億2824万+2.9%19.851.5
12/193,2753,2853,2503,285+1.23%335,2003817億1927万+4.89%20.191.52
12/183,2453,3103,2303,245+0.46%528,7003770億7125万+4.01%19.941.5
12/173,2203,2303,1853,230+0.31%409,4003753億2824万+3.69%19.851.5
12/163,2203,2353,1853,220+1.1%402,1003741億6623万+3.47%19.791.49
12/133,1853,2253,1603,185+1.76%482,9003700億9921万+2.35%19.571.48
12/123,1753,1903,1203,130+0.64%370,2003637億817万+0.51%19.241.45
12/113,1653,1653,1053,110-1.58%291,8003613億8415万-0.19%19.111.44
12/103,2403,2453,1503,160+0.8%407,9003671億9419万+1.35%19.421.46
12/093,1803,1853,1103,135+0.8%229,0003642億8917万+0.58%19.271.45
12/063,1003,1103,0853,110+0.65%214,0003613億8415万-0.19%19.111.44
12/053,1153,1203,0753,090-1.28%324,2003590億6014万-0.87%18.991.43
12/043,1003,1453,1003,130+0.48%234,6003637億817万+0.35%19.241.45
12/033,1003,1203,0803,115-0.64%259,5003619億6516万-0.1%19.141.44
12/023,0853,1553,0653,135+2.45%375,5003642億8917万+0.61%19.271.45
11/293,0303,0803,0253,060+0.82%362,3003555億7412万-1.7%18.81.42
11/283,0753,0803,0153,035-1.14%342,3003526億6910万-2.47%18.651.41
11/273,1353,1403,0503,070-2.69%556,8003567億3613万-1.22%18.871.42
11/263,1903,2003,1553,155+0.16%317,2003666億1318万+1.68%19.391.46
11/253,1753,1803,1403,150+0.96%147,9003660億3218万+1.88%19.361.46
11/223,1253,1503,1003,120+0.16%212,1003625億4616万+1.2%19.171.45
11/213,0703,1253,0653,115+0.81%273,3003619億6516万+1.3%19.141.44
11/203,0753,1003,0403,0900%443,8003590億6014万+0.82%18.991.43
11/193,0753,1003,0603,090+0.49%264,1003590億6014万+1.18%18.991.43
11/183,0403,1003,0303,075+0.33%253,6003573億1713万+1.08%18.91.43
11/153,0103,0803,0103,065+2.51%352,2003561億5512万+1.12%18.841.42
11/143,0503,0602,9842,990-3.86%724,2003474億4007万-1.03%18.371.39
11/133,1403,1403,1053,110-1.27%503,1003613億8415万+3.32%19.111.44
11/123,4003,4303,1103,150-2.48%1,108,6003660億3218万+5.14%19.361.46
11/113,2353,2353,1853,230+0.31%211,2003753億2824万+8.5%19.851.5
11/083,2203,2353,1953,220+1.1%368,3003741億6623万+8.78%19.791.49
11/073,1653,1953,1503,185+0.95%220,8003700億9921万+8.15%19.571.48
11/063,1603,1803,1403,1550%238,7003666億1318万+7.57%19.391.46
11/053,1703,1753,1453,155+1.77%333,2003666億1318万+7.94%19.391.46
11/013,1003,1203,0703,100-1.27%176,1003602億2215万+6.42%19.051.44
10/313,1503,1503,1053,140+0.16%325,0003648億7017万+8.09%19.31.46