株価チャート

2019/10/21～2020/03/19

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
03/192,1522,1542,1192,142+0.42%1,052,9001401億9849万-3.12%12.471.06
03/182,1432,1542,1282,133+0.05%1,112,6001396億942万-3.7%12.421.06
03/172,1002,1482,0422,132-0.47%1,299,0001395億4396万-3.92%12.411.06
03/162,1152,1522,0822,142+1.04%899,9001401億9849万-3.69%12.471.06
03/132,1182,1431,9992,120-2.21%1,612,8001387億5854万-4.85%12.341.05
03/122,2022,2122,1422,168-1.99%1,423,7001419億24万-2.87%12.621.08
03/112,2112,2222,2102,212+0.05%673,1001447億8014万-1.03%12.881.1
03/102,2182,2222,2042,211-0.27%661,5001447億1468万-1.12%12.871.1
03/092,2252,2302,2132,217-0.58%545,2001451億740万-0.89%12.911.1
03/062,2302,2322,2272,230-0.04%636,3001459億5827万-0.36%12.981.11
03/052,2322,2332,2302,231+0.13%492,1001460億2373万-0.31%12.991.11
03/042,2352,2362,2262,228-0.22%395,4001458億2737万-0.45%12.971.11
03/032,2392,2402,2322,233-0.04%312,0001461億5463万-0.22%131.11
03/022,2352,2372,2242,234-0.04%386,2001462億2008万-0.18%13.011.11
02/282,2402,2432,2342,235-0.27%678,8001462億8553万-0.13%13.011.11
02/272,2422,2442,2402,241-0.04%208,9001466億7825万+0.13%13.051.11
02/262,2402,2452,2402,242+0.09%260,6001467億4370万+0.18%13.051.11
02/252,2402,2422,2402,240-0.04%261,0001466億1280万+0.13%13.041.11
02/212,2422,2442,2412,241+0.04%210,3001466億7825万+0.18%13.051.11
02/202,2422,2432,2402,2400%182,4001466億1280万+0.18%13.041.11
02/192,2432,2432,2392,2400%357,0001466億1280万+0.18%13.041.11
02/182,2412,2432,2392,240-0.04%316,8001466億1280万+0.22%13.041.11
02/172,2422,2432,2412,241-0.04%253,4001466億7825万+0.27%13.051.11
02/142,2442,2452,2412,242+0.04%370,0001467億4370万+0.31%13.051.11
02/132,2452,2502,2412,241+0.04%318,7001466億7825万+0.27%13.051.11
02/122,2442,2462,2402,2400%274,9001466億1280万+0.27%13.041.11
02/102,2392,2422,2372,2400%594,8001466億1280万+0.27%13.041.11
02/072,2402,2422,2392,240-0.13%492,9001466億1280万+0.31%13.041.11
02/062,2412,2462,2382,243+0.18%529,6001468億915万+0.49%13.061.11
02/052,2362,2442,2362,239+0.18%338,9001465億4734万+0.36%13.031.11
02/042,2352,2362,2342,235+0.04%130,5001462億8553万+0.22%13.011.11
02/032,2342,2352,2332,234-0.04%192,6001462億2008万+0.22%13.011.11
01/312,2332,2362,2332,235+0.09%156,3001462億8553万+0.27%13.011.11
01/302,2362,2362,2332,233-0.09%231,8001461億5463万+0.22%131.11
01/292,2332,2362,2322,235+0.13%258,2001462億8553万+0.36%13.011.11
01/282,2322,2332,2312,2320%312,3001460億8918万+0.27%12.991.11
01/272,2342,2342,2312,232-0.13%195,9001460億8918万+0.27%12.991.11
01/242,2362,2362,2312,235-0.04%447,8001462億8553万+0.4%13.011.11
01/232,2352,2362,2322,236+0.09%191,4001463億5099万+0.49%13.021.11
01/222,2332,2362,2322,234+0.13%200,4001462億2008万+0.4%13.011.11
01/212,2312,2352,2312,231+0.04%218,6001460億2373万+0.31%12.991.11
01/202,2322,2352,2292,230-0.09%212,9001459億5827万+0.27%12.981.11
01/172,2302,2362,2282,232+0.18%482,3001460億8918万+0.4%12.991.11
01/162,2272,2332,2262,2280%343,9001458億2737万+0.22%12.971.11
01/152,2322,2342,2282,228-0.13%360,5001458億2737万+0.22%12.971.11
01/142,2342,2342,2282,231-0.13%372,5001460億2373万+0.41%12.991.11
01/102,2342,2362,2312,234+0.04%321,4001462億2008万+0.54%13.011.11
01/092,2352,2362,2302,233+0.04%299,9001461億5463万+0.5%131.11
01/082,2362,2362,2272,232-0.36%425,3001460億8918万+0.5%12.991.11
01/072,2222,2422,2222,240+0.81%553,2001466億1280万+0.86%13.041.11
01/062,2202,2222,2202,222+0.09%458,1001454億3466万+0.09%12.941.1
2019
12/302,2202,2222,2202,220+0.05%585,4001453億375万-0.05%12.921.01
12/272,2202,2232,2172,219+0.05%347,1001452億3830万-0.09%12.921.01
12/262,2152,2202,2152,218+0.14%329,2001451億7285万-0.14%12.911.01
12/252,2162,2202,2152,2150%298,8001449億7649万-0.27%12.891.01
12/242,2152,2172,2142,2150%352,3001449億7649万-0.32%12.891.01
12/232,2152,2182,2142,215-0.05%408,5001449億7649万-0.36%12.891.01
12/202,2182,2222,2142,2160%574,1001450億4194万-0.31%12.91.01
12/192,2182,2232,2162,216-0.09%722,9001450億4194万-0.36%12.91.01
12/182,2222,2232,2162,218-0.18%736,8001451億7285万-0.27%12.911.01
12/172,2222,2242,2212,2220%249,1001454億3466万-0.13%12.941.01
12/162,2232,2262,2222,2220%608,4001454億3466万-0.13%12.941.01
12/132,2242,2262,2212,2220%952,7001454億3466万-0.18%12.941.01
12/122,2222,2252,2212,222+0.05%605,7001454億3466万-0.18%12.941.01
12/112,2222,2222,2212,221-0.05%392,3001453億6920万-0.22%12.931.01
12/102,2212,2252,2212,222+0.05%375,9001454億3466万-0.22%12.941.01
12/092,2222,2242,2212,2210%335,8001453億6920万-0.27%12.931.01
12/062,2212,2222,2202,221-0.05%368,9001453億6920万-0.27%12.931.01
12/052,2212,2232,2212,222+0.05%427,2001454億3466万-0.22%12.941.01
12/042,2222,2222,2212,221-0.05%431,7001453億6920万-0.22%12.931.01
12/032,2242,2242,2222,222-0.09%683,0001454億3466万+0.59%12.941.01
12/022,2252,2262,2232,224-0.04%561,7001455億6556万+1.51%12.951.02
11/292,2252,2262,2232,225+0.04%646,8001456億3101万+2.49%12.951.02
11/282,2252,2262,2242,2240%470,6001455億6556万+3.49%12.951.02
11/272,2282,2312,2242,224-0.09%746,9001455億6556万+4.71%12.951.02
11/262,2282,2302,2242,2260%694,0001456億9647万+6.1%12.961.02
11/252,2262,2292,2242,226+0.09%395,9001456億9647万+7.48%12.961.02
11/222,2292,2312,2242,224-0.18%812,7001455億6556万+8.81%12.951.02
11/212,2312,2322,2282,228-0.09%458,0001458億2737万+10.41%12.971.02
11/202,2292,2362,2292,2300%887,6001459億5827万+12%12.981.02
11/192,2302,2312,2292,230+0.04%498,9001459億5827万+13.66%12.981.02
11/182,2312,2322,2282,229-0.04%544,0001458億9282万+15.31%12.981.02
11/152,2302,2352,2282,230-0.04%914,7001459億5827万+17.12%12.981.02
11/142,2322,2352,2292,231-0.04%884,7001460億2373万+18.99%12.991.02
11/132,2322,2382,2302,232+0.09%718,1001460億8918万+20.98%12.991.02
11/122,2342,2362,2302,230-0.09%814,1001459億5827万+22.87%12.981.02
11/112,2292,2372,2272,232-0.09%1,008,0001460億8918万+24.97%12.991.02
11/082,2282,2372,2242,234+0.18%1,330,1001462億2008万+27.08%13.011.02
11/072,2242,2312,2232,230+0.13%724,8001459億5827万+28.9%12.981.02
11/062,2212,2352,2182,227+0.23%833,3001457億6192万+30.92%12.961.02
11/052,2252,2302,2172,222-0.13%1,159,9001454億3466万+32.74%12.941.01
11/012,2322,2392,2202,225-0.4%1,696,8001456億3101万+35.09%12.951.02
10/312,2432,2602,2332,234+1.87%6,177,5001462億2008万+37.99%13.011.02
10/302,1932,1932,0022,193+22.31%2,801,2001435億3654万+37.75%12.771
10/291,7761,8211,7641,793+0.9%669,5001173億5569万+14.5%10.440.82
10/281,7211,7861,7011,777+3.37%736,7001163億845万+14.35%10.340.81
10/251,7391,7391,6941,719+2.26%854,9001125億1223万+11.48%10.010.79
10/241,6191,7041,6191,681+4.8%680,0001100億2505万+9.58%9.790.77
10/231,5671,6081,5591,604+2.89%398,4001049億8523万+5.11%9.340.73
10/211,5641,5751,5541,559-0.13%162,5001020億3989万+2.57%9.080.71