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
03/311,0881,1101,0601,064-1.57%436,700567億5535万-7.8%-0.58
03/301,0781,1151,0471,081-9.77%609,500576億6216万-7.53%-0.59
03/271,1851,2091,1491,198+3.36%677,600639億311万+1.35%-0.66
03/261,1781,1781,1301,159-2.36%551,900618億2279万-2.77%-0.63
03/251,2121,2121,1631,187+7.23%758,800633億1636万-1.41%-0.65
03/241,0491,1081,0331,107+9.39%548,100590億4904万-8.89%-0.61
03/231,0371,0409871,012-2.32%658,900539億8159万-17.72%-0.55
03/191,0101,0409881,036+5.28%740,900552億6179万-16.92%-0.57
03/189981,047982984+0.82%797,100524億8803万-22.15%-0.54
03/17900986896976+4.72%750,600520億6130万-23.87%-0.53
03/16958987926932-1.17%631,600497億1427万-28.42%-0.51
03/13910961882943-6.54%1,155,500503億103万-28.72%-0.52
03/121,0501,0661,0041,009-6.75%1,051,400538億2157万-24.93%-0.55
03/111,1391,1421,0821,082-7.04%953,000577億1550万-20.5%-0.59
03/101,0801,1681,0731,164+1.84%732,300620億8950万-15.35%-0.64
03/091,1901,1931,1351,143-7.75%760,200609億6933万-17.53%-0.63
03/061,2691,2751,2301,239-3.73%618,800660億9011万-11.5%-0.68
03/051,2951,2951,2761,287+0.86%343,300686億5051万-8.79%-0.7
03/041,2751,2871,2651,276-0.39%350,400680億6375万-10.2%-0.7
03/031,3481,3571,2811,281-2.88%624,700683億3046万-10.48%-0.7
03/021,2631,3361,2611,319+2.33%625,100703億5743万-8.47%-0.72
02/281,2901,3071,2781,289-3.08%671,500687億5719万-11.16%-0.7
02/271,3701,3701,3221,330-3.69%521,100709億4419万-9.03%-0.73
02/261,3651,3871,3541,381+0.07%375,000736億6461万-6.05%-0.76
02/251,3701,3951,3611,380-2.75%444,200736億1127万-6.57%-0.75
02/211,4131,4281,4131,419+0.42%235,500756億9158万-4.38%-0.78
02/201,4561,4631,4131,413-2.89%445,500753億7153万-4.98%-0.77
02/191,4721,4721,4491,4550%271,200776億1188万-2.41%-0.8
02/181,4651,4671,4501,455-0.89%280,700776億1188万-2.55%-0.8
02/171,4651,4691,4481,468-0.2%291,000783億532万-1.74%-0.8
02/141,4501,4711,4471,471+1.17%326,600784億6534万-1.61%-0.8
02/131,4491,4681,4411,454+0.48%279,800775億5854万-2.74%-0.8
02/121,4491,4531,4361,447-0.14%217,200771億8515万-3.28%-0.79
02/101,4541,4541,4341,449-1.23%309,100772億9183万-3.14%-0.79
02/071,4781,4781,4551,467+0.2%284,500782億5198万-2.07%-0.8
02/061,4691,4771,4631,464+0.34%270,300780億9195万-2.27%-0.8
02/051,4621,4731,4591,459+1.04%303,900778億2524万-2.54%-0.8
02/041,4291,4441,4221,444+1.62%367,600770億2512万-3.48%-0.79
02/031,4321,4581,4201,421-1.59%612,200757億9827万-5.08%-0.78
01/311,4401,4591,4061,444-2.43%975,500770億2512万-3.73%-0.79
01/301,5201,5221,4751,480-3.01%490,600789億4542万-1.53%-0.81
01/291,5241,5361,5221,526+0.26%187,000813億9912万+1.4%-0.83
01/281,5071,5261,5021,522-0.52%218,200811億8576万+1.2%-0.83
01/271,5291,5381,5191,530-0.97%248,600816億1249万+1.73%-0.84
01/241,5501,5501,5351,545-0.39%244,600824億1261万+2.79%-0.84
01/231,5611,5661,5511,551-0.89%219,100827億3266万+3.33%-0.85
01/221,5451,5651,5411,565+0.9%345,300834億7944万+4.4%-0.86
01/211,5581,5661,5511,551-0.13%415,900827億3266万+3.68%-0.85
01/201,5481,5631,5471,553+1.04%277,000828億3934万+3.95%-0.85
01/171,5161,5451,5111,537+1.92%489,700819億8588万+3.02%-0.84
01/161,5131,5151,5011,5080%275,200804億3898万+1.14%-0.82
01/151,5001,5111,4971,508+0.6%288,400804億3898万+1.14%-0.82
01/141,5081,5081,4861,499+0.2%290,200799億5890万+0.54%-0.82
01/101,4951,5121,4921,496+0.47%342,100797億9888万+0.34%-0.82
01/091,4791,4941,4721,489+2.06%332,000794億2549万-0.13%-0.81
01/081,4741,4751,4591,459-1.49%391,400778億2524万-2.08%-0.8
01/071,4741,4871,4651,481+1.16%294,300789億9876万-0.74%-0.81
01/061,4701,4701,4531,464-0.88%321,000780億9195万-1.94%-0.8
2019
12/301,4751,4821,4541,477+0.82%313,800787億8539万-1.14%-0.81
12/271,4491,4671,4491,465+1.24%292,400781億4529万-1.94%-0.8
12/261,4481,4541,4471,447+0.28%343,900771億8515万-3.08%-0.79
12/251,4661,4681,4411,443-2.17%542,800769億7178万-3.41%-0.79
12/241,4871,4901,4751,475-1.21%349,100786億7871万-1.4%-0.81
12/231,5191,5191,4931,493-1.13%341,800796億3885万-0.27%-0.82
12/201,5221,5221,5101,510-0.79%325,900805億4566万+0.87%-0.83
12/191,5151,5231,5121,522+0.46%248,000811億8576万+1.67%-0.83
12/181,5201,5221,5131,515-0.13%337,400808億1237万+1.2%-0.83
12/171,5101,5211,5081,517+0.53%445,800809億1905万+1.34%-0.83
12/161,5081,5161,4991,509+0.4%277,100804億9232万+0.8%-0.83
12/131,5071,5221,5001,503+1.21%542,300801億7227万+0.4%-0.82
12/121,5011,5081,4851,485-0.87%306,000792億1212万-0.74%-0.81
12/111,5081,5161,4951,498-0.13%368,400799億556万+0.13%-0.82
12/101,5051,5101,5001,500-0.07%206,200800億1225万+0.27%-0.82
12/091,5051,5181,4991,501-0.2%444,000800億6559万+0.33%-0.82
12/061,4991,5121,4931,504-0.07%299,000802億2561万+0.6%-0.82
12/051,5141,5141,5001,505-0.27%309,100802億7895万+0.67%-0.82
12/041,4961,5111,4951,509+0.47%397,400804億9232万+0.8%-0.83
12/031,4901,5081,4881,502+0.54%344,900801億1893万+0.2%-0.82
12/021,4881,5111,4881,494+1.56%495,400796億9220万-0.47%-0.82
11/291,5031,5041,4671,471-2.32%535,100784億6534万-2.13%-0.8
11/281,5151,5171,5061,506-0.26%276,100803億3229万-0.07%-0.82
11/271,4951,5131,4951,510+1.55%351,800805億4566万+0.07%-0.83
11/261,4731,4951,4731,487+1.23%444,800793億1881万-1.52%-0.81
11/251,4581,4691,4571,469+0.75%279,800783億5866万-2.84%-0.8
11/221,4581,4641,4511,458-0.27%341,500777億7190万-3.76%-0.8
11/211,4781,4781,4451,462-1.42%425,400779億8527万-3.75%-0.8
11/201,4881,4991,4801,483-1.13%220,400791億544万-2.56%-0.81
11/191,5021,5071,4971,500-0.46%242,600800億1225万-1.64%-0.82
11/181,5101,5181,5051,507-0.26%257,700803億8564万-1.37%-0.82
11/151,5041,5191,5021,511-0.13%346,600805億9900万-1.24%-0.83
11/141,5071,5171,5051,5130%226,700807億568万-1.24%-0.83
11/131,5081,5151,5071,513-0.07%212,800807億568万-1.3%-0.83
11/121,5131,5221,5101,5140%339,400807億5903万-1.3%-0.83
11/111,4951,5231,4941,514+1.68%412,300807億5903万-1.37%-0.83
11/081,4931,5111,4881,489+0.2%367,200794億2549万-3.19%-0.81
11/071,4831,4961,4741,486+0.34%330,200792億6546万-3.51%-0.81
11/061,5061,5111,4811,481-1.66%350,100789億9876万-4.02%-0.81
11/051,4901,5161,4881,506+0.94%686,000803億3229万-2.52%-0.82
11/011,4951,4991,4861,492-0.53%421,600795億8551万-3.56%-0.82
10/311,5331,5351,4661,500-2.98%1,182,000800億1225万-3.16%-0.82