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
03/311,9882,0221,9251,953+0.21%375,0002134億1856万0%35.451.91
03/301,9892,0181,8881,949-3.99%510,7002129億8145万-1.12%35.381.91
03/271,9872,0321,9332,030+6.28%424,8002218億3291万+1.96%36.851.99
03/261,9041,9431,8601,910+1.38%446,0002087億1964万-4.88%34.671.87
03/251,9001,9001,8411,884+3.52%367,5002058億7843万-7.15%34.21.84
03/241,8091,8881,7691,820+5.81%575,3001988億8468万-11.35%33.041.78
03/231,7081,7371,5771,720+3.12%597,7001879億5695万-17.31%31.221.68
03/191,7301,7741,6671,668-1.3%603,1001822億7453万-20.99%30.281.63
03/181,6831,7771,6301,690+1.26%801,5001846億7863万-21.18%30.681.65
03/171,5411,6931,5051,669+6.71%978,4001823億8381万-23.37%30.31.63
03/161,6281,6681,5621,564-5.33%932,8001709億969万-29.23%28.391.53
03/131,5851,6891,5851,652-6.19%1,004,9001805億2609万-26.48%29.991.62
03/121,8141,8581,7561,761-5.88%552,3001924億3732万-22.76%31.971.72
03/111,9281,9521,8711,871-4.15%530,6002044億5782万-19%33.961.83
03/101,8571,9621,8151,952+2.9%585,2002133億928万-16.33%35.431.91
03/091,9911,9951,8851,897-8.53%636,7002072億9903万-19.41%34.431.86
03/062,1112,1402,0492,074-4.03%389,8002266億4111万-12.71%37.652.03
03/052,1942,2012,1412,161+0.51%425,2002361億4824万-9.66%39.232.12
03/042,1752,1852,1432,150-0.14%497,5002349億4619万-10.6%39.032.1
03/032,2592,2752,1532,153-3.97%534,8002352億7402万-11.03%39.082.11
03/022,1112,2652,1072,242+4.47%628,1002449億9970万-8.04%40.72.19
02/282,2032,2112,1292,146-4.75%769,7002345億908万-12.44%38.952.1
02/272,2852,2972,2472,253-2.51%455,5002462億175万-8.71%40.92.21
02/262,3132,3462,2992,311-1.49%417,8002525億3983万-6.81%41.952.26
02/252,3142,3642,3142,346-2.82%515,3002563億6454万-5.78%42.582.3
02/212,4122,4372,4102,414-0.82%338,4002637億9539万-3.36%43.822.36
02/202,4782,4792,4172,434-1.02%316,8002659億8094万-2.72%44.182.38
02/192,4442,4682,4362,459+0.86%270,4002687億1287万-1.91%44.642.41
02/182,4512,4542,4242,438-1.38%268,8002664億1805万-2.95%44.252.39
02/172,4492,4772,4342,472-0.84%285,5002701億3348万-1.83%44.872.42
02/142,4992,5092,4792,493-0.32%278,9002724億2830万-1.19%45.252.44
02/132,5262,5302,4982,501+0.16%289,9002733億252万-0.91%45.42.45
02/122,5162,5442,4832,497-1.34%459,7002728億6541万-1.15%45.332.44
02/102,4812,5392,4732,531+1.73%247,7002765億8084万+0.24%45.942.48
02/072,4682,4932,4592,488+0.57%567,4002718億8191万-1.35%45.162.44
02/062,5082,5092,4582,474-0.16%433,1002703億5203万-1.86%44.912.42
02/052,5432,5622,4662,478-1.47%639,5002707億8914万-1.67%44.982.43
02/042,4012,5222,4012,515+2.61%515,3002748億3240万-0.12%45.652.46
02/032,4212,4722,4212,451-0.81%511,0002678億3865万-2.58%44.492.4
01/312,4322,4772,4082,471+1.19%630,8002700億2420万-1.79%44.852.42
01/302,4582,4712,4032,442-1.17%743,9002668億5516万-2.9%44.332.39
01/292,4052,4902,3812,471-1.36%831,8002700億2420万-1.71%44.852.42
01/282,4772,5192,4642,505-0.87%835,7002737億3963万-0.28%45.472.45
01/272,4332,5462,4332,527-2.17%471,1002761億4373万+0.68%45.872.47
01/242,5972,6062,5732,583+0.74%339,7002822億6326万+3.11%46.892.53
01/232,5612,5862,5362,564-0.89%391,3002801億8699万+2.72%46.542.51
01/222,5602,6182,5412,587+1.53%697,3002827億37万+4.02%46.962.53
01/212,5582,5672,5362,548-0.78%327,6002784億3855万+2.87%46.252.49
01/202,5712,5772,5442,568+1.14%337,0002806億2410万+4.14%46.612.51
01/172,5372,5442,5082,539+1.03%438,2002774億5506万+3.46%46.092.49
01/162,5402,5542,5072,513-1.8%559,5002746億1385万+2.87%45.622.46
01/152,5522,5942,5482,559-1.2%440,9002796億4060万+5.14%46.452.51
01/142,5962,6062,5632,590+0.04%387,6002830億2820万+7.02%47.012.54
01/102,6092,6092,5722,589-0.35%325,9002829億1892万+7.92%472.53
01/092,5432,6182,5392,598+3.05%508,1002839億242万+9.16%47.162.54
01/082,4992,5342,4492,521-0.43%525,5002754億8807万+6.87%45.762.47
01/072,5092,5402,5062,532+1.85%452,0002766億9012万+8.25%45.962.48
01/062,4242,4932,4242,486+1.1%338,8002716億6336万+7.25%45.132.43
2019
12/302,4662,4662,4232,459+0.24%148,9002687億1287万+6.96%44.642.41
12/272,4232,4632,4232,453+0.29%158,8002680億5721万+7.49%44.532.4
12/262,4202,4462,4172,446+0.25%163,9002672億9227万+7.99%44.42.39
12/252,4512,4602,4362,440-1.13%128,6002666億3660万+8.49%44.292.39
12/242,4442,4682,4352,468+0.9%134,5002696億9637万+10.47%44.82.42
12/232,4502,4532,4252,446+0.62%135,3002672億9227万+10.33%44.42.39
12/202,4172,4532,3952,431+0.16%326,8002656億5311万+10.5%44.132.38
12/192,4102,4312,3992,427-0.12%398,0002652億1600万+11.18%44.052.38
12/182,4332,4452,3992,430-0.45%294,0002655億4383万+12.24%44.112.38
12/172,4132,4462,3972,441+0.95%474,8002667億4588万+13.64%44.312.39
12/162,3862,4422,3722,418+2.89%478,7002642億3250万+13.47%43.892.37
12/132,3622,3652,3192,350+0.09%718,8002568億165万+11.16%42.662.3
12/122,3252,3502,3002,348+0.99%513,6002565億8309万+11.76%42.622.3
12/112,3002,3452,2982,325+1.84%721,1002540億6972万+11.46%42.22.28
12/102,2902,3052,2652,283+1.06%673,4002494億8007万+10.18%41.442.23
12/092,2822,2992,2412,259-0.7%514,8002468億5741万+9.61%41.012.21
12/062,2622,2802,2422,275+0.18%600,6002486億585万+11.08%41.32.23
12/052,1962,2762,1432,271+2.62%1,105,3002481億6874万+11.54%41.222.22
12/042,0572,4332,0502,213+7.01%2,613,4002418億3066万+9.45%40.172.17
12/032,0722,0782,0532,068-1.85%209,4002259億8545万+2.78%37.542.02
12/022,0992,1182,0892,107+1.35%350,5002302億4726万+4.98%38.252.06
11/292,0452,1582,0392,079+3.23%1,159,6002271億8750万+4.21%37.742.04
11/282,0172,0221,9972,014-0.15%208,9002200億8448万+1.46%36.561.97
11/272,0312,0512,0152,017+0.15%268,7002204億1231万+2.02%36.611.97
11/262,0652,0672,0142,014-1.18%261,1002200億8448万+2.29%36.561.97
11/252,0452,0452,0272,038+0.44%110,4002227億713万+3.93%36.992
11/222,0352,0452,0232,029-0.44%146,7002217億2363万+3.94%36.831.99
11/212,0522,0572,0062,038-1.07%270,2002227億713万+4.89%36.992
11/202,0582,0772,0452,060+0.39%521,1002251億1123万+6.51%37.392.02
11/192,0242,0542,0202,052+2.09%352,8002242億3701万+6.76%37.252.01
11/182,0072,0262,0002,010+0.25%184,7002196億4737万+5.18%36.491.97
11/151,9812,0141,9812,005+1.01%318,9002191億98万+5.42%36.391.96
11/142,0162,0181,9761,985-1.24%151,9002169億1543万+4.86%36.031.94
11/132,0012,0132,0002,010-0.1%144,8002196億4737万+6.74%36.491.97
11/122,0032,0181,9962,012+0.65%276,7002198億6592万+7.48%36.521.97
11/112,0412,0451,9811,999-0.84%386,1002184億4532万+7.42%36.291.96
11/081,9872,0281,9752,016+2.8%607,3002203億303万+8.86%36.591.97
11/071,9851,9861,9541,961-1.21%342,3002142億9278万+6.4%35.61.92
11/062,0202,0231,9751,985-0.95%306,1002169億1543万+8.06%36.031.94
11/051,9662,0121,9592,004+3.41%590,9002189億9170万+9.57%36.381.96
11/011,9501,9621,9331,938-1.42%245,3002117億7940万+6.43%35.181.9
10/311,9581,9711,9411,966+1.29%452,1002148億3916万+8.32%35.691.92