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
03/312,9352,9742,8382,861+0.7%3,355,1003725億5507万-0.28%19.941.71
03/302,7612,8482,7342,841-1.7%4,022,9003699億5070万-1.9%19.81.7
03/272,8992,9742,8272,890+3.25%4,516,4003763億3141万-1.1%20.141.73
03/262,8382,8872,7422,799-3.75%3,881,5003644億8152万-4.93%19.51.67
03/252,9482,9552,8112,908+4.79%4,919,4003786億7534万-1.96%20.261.74
03/242,6002,7882,5882,775+11.09%4,903,3003613億5628万-7.22%19.341.66
03/232,5002,5842,3772,498-1.89%4,616,8003252億8576万-17.34%17.411.49
03/192,5812,5892,4812,546+0.43%6,407,9003315億3625万-16.85%17.741.52
03/182,5072,6252,5002,535+1.6%5,992,6003301億384万-18.23%17.671.52
03/172,3172,5522,2922,495+4.96%8,421,0003248億9511万-20.39%17.391.49
03/162,4702,5282,3502,377-2.1%6,366,1003095億2932万-25.11%16.561.42
03/132,3662,5262,2782,428-6.9%8,607,9003161億7047万-24.57%16.921.45
03/122,7412,8022,5832,608-7.71%8,013,0003396億979万-19.93%18.171.56
03/113,0103,0902,8222,826-6.89%6,650,9003679億9742万-14%19.691.69
03/102,8233,0552,7733,035+5.93%8,001,1003952億1308万-8.09%21.151.82
03/092,8602,8962,7932,865-5.45%5,738,3003730億7594万-13.44%19.961.71
03/063,0953,1453,0003,030-2.88%3,488,3003945億6199万-8.93%21.111.81
03/053,1853,2053,0953,120+0.16%2,940,3004062億8166万-6.67%21.741.87
03/043,0453,1453,0353,1150%3,609,7004056億3056万-7.15%21.711.86
03/033,2903,2953,0953,115-1.58%4,661,9004056億3056万-7.51%21.711.86
03/022,9883,2202,9783,165+4.8%5,726,6004121億4149万-6.47%22.061.89
02/283,0003,0902,9843,020-3.82%5,477,9003932億5981万-11.1%21.051.81
02/273,3153,3153,0753,140-5.28%5,883,9004088億8603万-8.11%21.881.88
02/263,4003,4253,2403,315-3.21%5,023,7004316億7426万-3.35%23.11.98
02/253,3603,4903,3503,425-3.11%4,633,4004459億9829万-0.38%23.872.05
02/213,4603,5753,4403,535+1.43%3,531,4004603億2233万+2.82%24.632.12
02/203,4953,6153,4503,485+1.16%5,555,1004538億1140万+1.37%24.292.09
02/193,4003,4503,3303,445+3.3%4,310,1004486億266万+0.03%24.012.06
02/183,4503,4603,3003,335-5.66%5,059,2004342億7863万-3.36%23.242
02/173,5003,5453,4853,535-0.42%2,444,3004603億2233万+2.2%24.632.12
02/143,4903,5753,4753,550+1.28%2,860,5004622億7560万+2.72%24.742.12
02/133,5003,5753,4903,505+0.14%3,214,9004564億1577万+1.62%24.422.1
02/123,4653,5353,4403,500+3.4%3,960,3004557億6468万+1.6%24.392.09
02/103,4003,4153,3003,385-3.29%5,325,1004407億8955万-1.6%23.592.03
02/073,5003,5353,4603,500+0.43%3,313,7004557億6468万+1.77%24.392.09
02/063,4403,4953,4053,485+3.26%3,033,0004538億1140万+1.51%24.292.09
02/053,4253,4903,3603,375+0.6%4,689,6004394億8737万-1.55%23.522.02
02/043,3203,3853,2653,355+4.68%4,482,8004368億8300万-2.02%23.382.01
02/033,0653,2253,0603,205-1.38%4,241,5004173億5023万-6.29%22.331.92
01/313,3253,3503,2403,250-1.22%4,234,8004232億1006万-4.94%22.651.94
01/303,4153,4503,2253,290-3.8%4,368,3004284億1880万-3.69%22.931.97
01/293,4553,4753,3703,4200%2,714,6004453億4720万+0.35%23.832.05
01/283,3803,4403,3553,420-0.87%3,056,1004453億4720万+0.62%23.832.05
01/273,4203,4803,3853,450-1.99%2,541,5004492億5375万+1.83%24.042.06
01/243,5353,5503,4953,520+1%2,431,3004583億6905万+4.3%24.532.11
01/233,4703,5653,4553,485-0.57%3,575,1004538億1140万+3.69%24.292.09
01/223,4753,5203,4553,505+1.01%2,123,4004564億1577万+4.81%24.422.1
01/213,5253,5403,4353,470-1.7%2,596,5004518億5812万+4.33%24.182.08
01/203,4503,5553,4203,530+3.22%3,081,1004596億7123万+6.68%24.62.11
01/173,5903,6103,4053,420-2.98%4,704,7004453億4720万+4.08%23.832.05
01/163,6503,6653,4953,525-3.29%4,508,8004590億2014万+7.8%24.562.11
01/153,6003,6853,5603,645+0.97%3,428,5004746億4636万+12.26%25.42.18
01/143,6003,6503,5853,610+1.98%3,715,0004700億8871万+12.25%25.162.16
01/103,4903,5453,4653,540+2.61%3,533,0004609億7342万+11.04%24.672.12
01/093,4653,4803,4403,450+1.77%2,138,8004492億5375万+9%24.042.06
01/083,3503,4303,2953,390-0.59%3,971,2004414億4065万+7.89%23.622.03
01/073,3953,4703,3703,410+1.34%2,886,4004440億4502万+9.22%23.762.04
01/063,2903,3903,2803,365+0.3%2,471,3004381億8518万+8.48%23.452.01
2019
12/303,3603,3753,3103,355-0.15%1,864,7004368億8300万+8.79%23.382.01
12/273,3603,3953,3253,360+0.3%2,155,0004375億3409万+9.73%23.412.01
12/263,2853,3653,2803,350+1.98%2,848,3004362億3191万+10.2%23.342
12/253,2653,2853,2203,285+0.77%1,588,7004277億6771万+8.88%22.891.97
12/243,1653,2653,1603,260+2.52%2,618,6004245億1224万+8.74%22.721.95
12/233,1753,1953,1353,180+0.63%1,683,0004140億9476万+6.68%22.161.9
12/203,1203,1603,0703,160+1.77%2,482,9004114億9039万+6.25%22.021.89
12/193,1553,1603,0803,105-2.2%2,056,3004043億2838万+4.69%21.641.86
12/183,1453,1753,1403,175+0.79%1,695,4004134億4367万+7.34%22.131.9
12/173,1603,1653,1053,150+0.8%2,084,1004101億8821万+6.82%21.951.88
12/163,1703,1953,1253,125-1.26%1,711,6004069億3275万+6.18%21.781.87
12/133,1703,2203,1453,165+3.26%4,628,0004121億4149万+7.84%22.061.89
12/123,0803,1103,0403,065+0.49%2,973,6003991億1964万+4.79%21.361.83
12/113,0303,0753,0203,050-0.16%1,982,0003971億6636万+4.34%21.251.82
12/102,9933,0852,9473,055+3.49%5,688,6003978億1745万+4.62%21.291.83
12/093,0503,0752,9432,952-2.57%4,730,7003844億495万+1.3%20.571.77
12/062,9503,0302,9453,030+2.64%5,429,9003945億6199万+4.09%21.111.81
12/052,9112,9552,8792,952+3.47%5,537,0003844億495万+1.62%20.571.77
12/042,8532,8632,7772,853-2.09%6,591,6003715億1332万-1.79%19.881.71
12/032,9002,9232,8512,914-2.05%6,551,7003794億5665万+0.1%20.311.74
12/022,8852,9922,8852,975+3.8%4,971,2003873億9998万+2.09%20.731.78
11/292,9132,9332,8642,866-1.34%2,281,8003732億616万-1.58%19.971.71
11/282,9112,9542,8972,905+0.35%2,525,0003782億8468万-0.31%20.241.74
11/272,9292,9462,8782,895-0.65%3,369,2003769億8250万-0.58%20.171.73
11/262,8702,9252,8522,914+3.66%5,509,1003794億5665万+0.1%20.311.74
11/252,8632,8652,8102,811-0.07%2,208,6003660億4415万-3.47%19.591.68
11/222,7712,8402,7592,813+1.33%3,058,7003663億458万-3.43%19.61.68
11/212,7762,7832,7012,776-1.03%5,399,1003614億8650万-4.64%19.341.66
11/202,8052,8692,7892,805-1.41%4,512,5003652億6283万-3.58%19.551.68
11/192,9652,9662,8392,845-4.94%6,905,2003704億7157万-2.17%19.831.7
11/182,9573,0102,9562,993+0.67%2,354,2003897億4391万+3.14%20.861.79
11/152,8782,9912,8712,973+2.62%3,981,9003871億3954万+2.84%20.721.78
11/142,9192,9642,8782,897-1.53%3,196,7003772億4293万+0.52%20.191.73
11/132,9873,0052,9172,942-1.84%3,634,6003831億277万+2.4%20.51.76
11/123,0003,0152,8772,997+1.97%6,214,7003902億6478万+4.64%20.881.79
11/112,9352,9912,9132,939+1%3,695,0003827億1211万+3.05%20.481.76
11/083,0353,0502,9102,910-3.32%4,836,5003789億3577万+2.32%20.281.74
11/072,9603,0152,9463,010+1.35%2,278,6003919億5762万+6.1%20.981.8
11/062,9002,9742,8912,970+1.78%3,581,8003867億4888万+5.24%20.71.78
11/052,9612,9612,8812,918+1.99%4,150,8003799億7752万+3.95%20.331.75
11/012,8952,9332,8322,861-1.38%5,142,8003725億5507万+2.36%19.941.71
10/312,9782,9842,8612,901-1.16%3,960,0003777億6381万+4.24%20.221.74