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
03/312,5582,5902,4282,460-5.67%76,500941億7222万-5.31%7.870.52
03/302,6382,6382,4562,608-3.76%97,100998億3787万-0.8%8.340.55
03/272,6802,7102,5852,710+6.95%115,3001037億4257万+2.15%8.670.58
03/262,4802,5652,4162,534+1.12%79,700970億504万-5.24%8.10.54
03/252,6412,7002,4322,506+4.37%142,500959億3317万-7.25%8.010.53
03/242,2982,4042,2612,401+4.89%111,600919億1362万-12.21%7.680.51
03/232,2192,3062,1362,289+8.79%162,500876億2610万-17.45%7.320.49
03/192,2462,2482,0822,104-4.41%135,600805億4405万-25.28%6.730.45
03/182,3062,3312,1912,201-5.78%214,200842億5734万-23.23%7.040.47
03/172,1762,3542,1242,336+4.05%140,200894億2533万-19.86%7.470.5
03/162,3352,4002,2452,245-1.75%92,900859億4172万-24.23%7.180.48
03/132,2872,3682,2242,285-5.23%143,800874億7298万-24.06%7.310.49
03/122,5002,5102,3952,411-4.93%106,200922億9643万-21.03%7.710.51
03/112,6022,6442,5292,536-2.31%124,900970億8161万-17.93%8.110.54
03/102,5722,6132,4512,596+5.02%241,500993億7849万-16.85%8.30.55
03/092,5502,5632,4472,472-6.43%170,300946億3160万-21.65%7.910.52
03/062,7002,7002,6242,642-5.27%136,0001011億3944万-17.23%8.450.56
03/052,8302,8312,7702,789-1.59%201,9001067億6680万-13.6%8.920.59
03/042,8322,8612,8072,834-2.21%181,6001084億8946万-13.01%9.060.6
03/033,0003,0152,8982,898-1.66%124,4001109億3947万-11.83%9.270.62
03/022,9003,0152,8852,947+0.14%184,3001128億1526万-11.21%9.420.63
02/282,9953,0302,9172,943-3.35%155,7001126億6213万-12.18%9.410.62
02/273,0653,0803,0253,045-1.77%98,2001165億6684万-10.1%9.740.65
02/263,0103,1353,0103,100+0.98%101,6001186億7231万-9.3%9.910.66
02/253,0103,0953,0103,070-4.51%136,6001175億2387万-10.94%9.820.65
02/213,2003,2453,2003,215-0.16%80,1001230億7467万-7.48%10.280.68
02/203,2403,2703,2153,220-0.16%63,4001232億6608万-7.92%10.30.68
02/193,2703,2803,2103,225-0.31%66,9001234億5749万-8.38%10.310.68
02/183,2553,2903,2203,235-2.71%74,1001238億4030万-8.72%10.350.69
02/173,3053,3453,2803,325-1.34%52,3001272億8563万-6.78%10.630.71
02/143,3353,3703,3253,370+0.15%64,1001290億829万-6.05%10.780.72
02/133,3603,4103,3353,365-0.3%114,7001288億1688万-6.63%10.760.71
02/123,4103,4203,3553,375-0.74%67,1001291億9970万-6.87%10.790.72
02/103,3903,4403,3653,400-3.68%101,3001301億5673万-6.62%10.870.72
02/073,5403,6153,4703,530+3.82%125,1001351億3331万-3.55%11.290.75
02/063,4153,4853,3603,400+0.89%138,5001301億5673万-7.51%10.870.72
02/053,4203,4203,3653,370+0.45%83,4001290億829万-8.85%10.780.72
02/043,3203,3603,3153,355+0.75%68,5001284億3407万-9.79%10.730.71
02/033,2803,3703,2803,330-2.63%104,4001274億7703万-11.03%10.650.71
01/313,4203,4703,4103,420+0.88%80,9001309億2236万-9.21%10.940.73
01/303,4803,4903,3803,390-4.51%87,1001297億7392万-10.53%10.840.72
01/293,5353,5553,5203,550+0.57%52,5001358億9894万-6.82%11.350.75
01/283,4853,5453,4653,530-0.7%95,6001351億3331万-7.71%11.290.75
01/273,6153,6153,5503,555-4.18%74,4001360億9035万-7.49%11.370.75
01/243,7303,7453,7003,710-0.93%45,8001420億2396万-3.86%11.860.79
01/233,8253,8253,7453,745-2.6%41,3001433億6381万-3.23%11.980.8
01/223,8053,8653,7903,845+0.79%33,6001471億9195万-0.77%12.30.82
01/213,8553,8553,7903,815-0.52%35,6001460億4351万-1.57%12.20.81
01/203,7803,8503,7803,835+1.86%31,4001468億914万-1.13%12.260.81
01/173,8003,8003,7553,7650%44,6001441億2944万-3.01%12.040.8
01/163,8103,8103,7503,765-0.79%28,7001441億2944万-3.11%12.040.8
01/153,7853,8053,7503,795-0.65%32,5001452億7788万-2.44%12.140.81
01/143,8103,8353,7903,820+0.39%51,4001462億3492万-1.85%12.220.81
01/103,8103,8403,7903,805-0.78%40,0001456億6070万-2.21%12.170.81
01/093,8553,8803,8003,835+1.32%46,1001468億914万-1.46%12.260.81
01/083,7453,8003,7253,785-2.07%59,7001448億9507万-2.65%12.10.8
01/073,8003,8653,7903,865+1.31%56,1001479億5758万-0.62%12.360.82
01/063,7753,8153,7603,815-1.29%68,5001460億4351万-1.88%12.20.81
2019
12/303,9153,9153,8453,865-1.53%26,2001479億5758万-0.54%12.360.82
12/273,9603,9603,9103,925-0.38%36,1001502億5446万+1.08%12.550.83
12/263,9203,9653,9203,940+0.38%40,3001508億2868万+1.6%12.60.84
12/253,9753,9753,9053,925-0.63%57,9001502億5446万+1.37%12.550.83
12/243,9403,9803,9353,950+0.51%41,4001512億1150万+2.17%12.630.84
12/233,9703,9703,9153,930-0.88%48,0001504億4587万+1.81%12.570.83
12/203,9253,9853,9103,965+1.02%88,9001517億8572万+2.8%12.680.84
12/193,8953,9253,8753,925+0.13%31,9001502億5446万+1.9%12.550.83
12/183,9803,9803,8903,920-1.38%58,0001500億6306万+1.87%12.540.83
12/173,9603,9753,9103,975+0.76%64,9001521億6853万+3.33%12.710.84
12/163,9953,9953,9403,945-1.38%48,9001510億2009万+2.6%12.620.84
12/133,9954,0253,9654,000+3.23%107,2001531億2557万+4.06%12.790.85
12/123,8953,9003,8553,875+0.39%66,6001483億4039万+0.89%12.390.82
12/113,8803,8903,8453,860-1.03%42,0001477億6617万+0.44%12.340.82
12/103,9103,9103,8603,900+0.13%47,1001492億9743万+1.46%12.470.83
12/093,9253,9303,8753,895+0.78%48,5001491億602万+1.43%12.460.83
12/063,8753,9103,8553,865-0.26%59,8001479億5758万+0.76%12.360.82
12/053,8653,8903,8453,875+0.65%67,9001483億4039万+1.15%12.390.82
12/043,7653,8553,7353,850+1.58%104,1001473億8336万+0.68%12.310.82
12/033,7653,8103,7453,790-0.79%61,5001450億8647万-0.81%12.120.8
12/023,7703,8203,7703,820+2.14%47,6001462億3492万+0.13%12.220.81
11/293,7803,7803,7203,740-1.58%76,0001431億7240万-1.76%11.960.79
11/283,8553,8553,7803,800-1.43%53,4001454億6929万-0.05%12.150.81
11/273,7853,8603,7753,855+2.25%59,5001475億7477万+1.61%12.330.82
11/263,8303,8653,7703,770-0.4%68,2001443億2085万-0.29%12.060.8
11/253,8503,8603,7653,785-0.53%74,5001448億9507万+0.34%12.10.8
11/223,7903,8553,7903,805+0.66%43,7001456億6070万+1.17%12.170.81
11/213,7653,8003,6953,780-0.13%95,7001447億366万+0.77%12.090.8
11/203,7803,8103,7453,785-0.39%73,9001448億9507万+1.18%12.10.8
11/193,8153,8203,7553,800-0.91%63,5001454億6929万+1.93%12.150.81
11/183,8653,8653,8253,835-0.26%33,0001468億914万+3.29%12.260.81
11/153,8353,8653,7903,845+0.52%68,7001471億9195万+4.06%12.30.82
11/143,9053,9053,8253,825-2.05%57,6001464億2632万+4%12.230.81
11/133,9353,9403,9003,905-0.64%53,5001494億8883万+6.66%12.490.83
11/123,8703,9303,8303,930+0.64%54,9001504億4587万+8%12.570.83
11/113,9603,9853,8953,905-0.51%84,4001494億8883万+8.08%12.490.83
11/083,9754,0053,8853,925+0.13%129,7001502億5446万+9.24%12.550.83
11/073,9053,9553,8803,920+0.38%94,5001500億6306万+9.68%12.540.83
11/063,8453,9053,8153,905+3.31%82,5001494億8883万+9.81%12.490.83
11/053,8103,8803,7653,780-0.79%182,5001447億366万+6.84%12.090.8
11/013,8653,8803,7153,810+2.14%167,1001458億5210万+8.02%12.180.81
10/313,7203,7403,6703,730+0.81%66,0001427億8959万+6.12%11.930.79