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
03/311,2061,2251,1881,193-1.57%455,2002065億5427万-0.08%-0.51
03/301,1771,2161,1431,212+0.17%521,0002098億4390万+0.25%-0.51
03/271,1681,2101,1511,210+7.27%590,3002094億9762万-1.06%-0.51
03/261,1541,1541,1021,128-3.18%458,3001953億26万-8.74%-0.48
03/251,1561,1701,1041,165+5.72%572,3002017億639万-7.1%-0.49
03/241,0941,1061,0411,102+5.05%633,4001907億9866万-13.16%-0.47
03/231,0331,0871,0251,049-1.32%939,3001816億2232万-18.49%-0.45
03/199901,0689771,063+10.5%927,8001840億4626万-18.61%-0.45
03/189831,008954962-0.62%831,4001665億5927万-27.45%-0.41
03/179581,011947968-0.51%893,6001675億9810万-28.24%-0.41
03/161,0281,028973973-5.63%466,9001684億6379万-29.13%-0.41
03/139941,0629821,031-5.76%802,1001785億583万-26.36%-0.44
03/121,1251,1381,0821,094-6.01%662,3001894億1355万-23.01%-0.46
03/111,1481,2051,1441,164+2.83%714,7002015億3325万-19.11%-0.49
03/101,1341,1411,0891,132-1.48%963,6001959億9282万-22.09%-0.48
03/091,1871,2061,1381,149-7.04%503,9001989億3617万-21.68%-0.49
03/061,2711,2711,2261,236-5.65%443,8002139億9923万-16.49%-0.53
03/051,3371,3401,3011,3100%477,5002268億1148万-12.14%-0.56
03/041,3021,3321,2931,310-1.43%256,1002268億1148万-12.61%-0.56
03/031,3601,3771,3291,329-1.41%396,7002301億111万-11.81%-0.56
03/021,3351,3671,3221,348-1.68%731,6002333億9074万-11.08%-0.57
02/281,3701,3801,3571,371-2.21%488,8002373億7293万-10.16%-0.58
02/271,4391,4391,3941,402-3.84%438,9002427億4022万-8.72%-0.6
02/261,4511,4611,4271,458-2.15%308,1002524億3598万-5.57%-0.62
02/251,4721,5071,4621,490-5.1%602,0002579億7642万-3.93%-0.63
02/211,5631,5811,5631,570+0.38%297,7002718億2750万+0.9%-0.67
02/201,5611,5721,5571,564+1.69%258,7002707億8867万+0.39%-0.66
02/191,5701,5711,5261,538-1.54%321,4002662億8706万-1.41%-0.65
02/181,5391,5681,5311,562+1.36%540,5002704億4239万-0.06%-0.66
02/171,5301,5451,5081,541-0.58%225,5002668億648万-1.53%-0.65
02/141,5271,5551,5251,550+0.39%375,6002683億6473万-1.21%-0.66
02/131,5601,5641,5391,544-0.13%348,0002673億2590万-1.72%-0.66
02/121,5571,5621,5241,546+0.19%315,4002676億7217万-1.78%-0.66
02/101,5471,5631,5311,543-2.22%481,5002671億5276万-2.16%-0.66
02/071,6331,6331,5651,578-3.25%588,0002732億1261万-0.13%-0.67
02/061,6001,6381,5981,631+3.95%726,7002823億8895万+2.97%-0.69
02/051,5571,5911,5481,569+1.36%551,5002716億5436万-1.01%-0.67
02/041,5261,5591,5141,548+3.2%595,9002680億1845万-2.52%-0.66
02/031,4661,5181,4641,500+1.08%742,6002597億780万-5.84%-0.64
01/311,4751,4921,4711,484+0.68%376,0002569億3758万-7.31%-0.63
01/301,5191,5191,4591,474-3.09%345,9002552億620万-8.45%-0.63
01/291,4981,5211,4961,521+1.54%456,3002633億4371万-6.11%-0.65
01/281,5011,5061,4901,498-1.45%411,1002593億6152万-7.99%-0.64
01/271,5221,5281,5101,520-2.69%314,8002631億7057万-7.2%-0.65
01/241,5851,5851,5561,562-1.51%224,8002704億4239万-5.16%-0.66
01/231,5901,6021,5811,586-1.67%278,4002745億9771万-4.17%-0.67
01/221,6021,6161,5981,613+0.12%275,1002792億7246万-2.83%-0.69
01/211,6261,6321,6051,611-0.92%192,7002789億2618万-3.19%-0.68
01/201,6211,6351,6211,626+0.06%219,7002815億2326万-2.58%-0.69
01/171,6151,6411,6111,625+1.12%377,4002813億5012万-2.87%-0.69
01/161,6211,6261,6071,607-0.56%279,0002782億3362万-4.17%-0.68
01/151,6001,6211,6001,616+0.06%288,5002797億9187万-3.87%-0.69
01/141,6201,6361,6051,615-0.55%404,1002796億1873万-4.04%-0.69
01/101,6351,6491,6221,624-0.61%430,3002811億7698万-3.73%-0.69
01/091,6371,6581,6291,634+2.06%553,4002829億836万-3.37%-0.69
01/081,5931,6111,5771,601-1.29%436,8002771億9479万-5.49%-0.68
01/071,6241,6361,6171,622+1%230,4002808億3070万-4.48%-0.69
01/061,6051,6141,5961,606-2.13%368,6002780億6049万-5.7%-0.68
2019
12/301,6641,6641,6341,641-1.2%195,3002841億2033万-3.81%-0.7
12/271,6591,6681,6521,661+0.54%177,7002875億8310万-2.81%-0.71
12/261,6331,6521,6321,652+0.61%237,2002860億2486万-3.34%-0.7
12/251,6931,6941,6331,642-1.91%296,9002842億9347万-3.92%-0.7
12/241,6981,6981,6691,674-1.41%290,9002898億3391万-2.11%-0.71
12/231,7141,7161,6981,698-0.93%147,1002939億8923万-0.7%-0.72
12/201,7191,7231,7051,714-1.04%269,0002967億5945万+0.23%-0.73
12/191,7311,7341,7191,732+0.12%125,9002998億7594万+1.23%-0.74
12/181,7441,7441,7251,730-0.57%233,6002995億2966万+1.11%-0.74
12/171,7701,7701,7361,740-0.34%202,8003012億6105万+1.64%-0.74
12/161,7551,7581,7391,746-0.23%194,2003022億9988万+1.87%-0.74
12/131,7641,7691,7431,750+2.04%464,2003029億9243万+2.04%-0.74
12/121,7221,7321,7131,715-0.41%246,5002969億3259万0%-0.73
12/111,7341,7401,7201,722-0.23%229,6002981億4456万+0.29%-0.73
12/101,7371,7381,7251,726-0.29%184,0002988億3711万+0.52%-0.73
12/091,7461,7461,7231,731+0.41%296,8002997億280万+0.76%-0.74
12/061,7141,7291,7101,724+1.06%207,4002984億9083万+0.47%-0.73
12/051,6891,7171,6891,706+1.55%438,9002953億7434万-0.52%-0.72
12/041,6791,6821,6631,680-1.18%227,2002908億7274万-1.98%-0.71
12/031,6991,7041,6801,700-1.68%247,1002943億3551万-0.93%-0.72
12/021,7011,7331,7011,729+0.99%273,8002993億5653万+0.76%-0.73
11/291,7271,7391,7051,712+0.41%262,1002964億1317万-0.17%-0.73
11/281,7301,7301,7011,705-1.56%213,1002952億120万-0.58%-0.72
11/271,7231,7421,7181,732+1.88%372,4002998億7594万+0.99%-0.74
11/261,7171,7241,6981,700-0.12%266,5002943億3551万-0.76%-0.72
11/251,6921,7031,6881,702+1.92%304,6002946億8178万-0.64%-0.72
11/221,6691,6811,6571,670+0.91%285,9002891億4135万-2.51%-0.71
11/211,6531,6691,6221,655-0.42%416,4002865億4427万-3.44%-0.7
11/201,6671,7031,6601,662-0.3%588,0002877億5624万-3.09%-0.71
11/191,6841,6931,6621,667-1.71%591,5002886億2194万-2.74%-0.71
11/181,7301,7331,6891,696-2.64%662,2002936億4295万-0.88%-0.72
11/151,7311,7531,7211,742+0.52%275,1003016億733万+1.99%-0.74
11/141,7471,7651,7331,733-1.42%294,5003000億4908万+1.82%-0.74
11/131,7551,8091,7501,758-2.06%553,0003043億7754万+3.59%-0.75
11/121,7761,7991,7651,795+2.45%489,7003107億8367万+6.21%-0.76
11/111,7541,7771,7491,752-0.85%317,0003033億3871万+4.22%-0.74
11/081,7621,7731,7471,767+1.03%558,7003059億3579万+5.43%-0.75
11/071,7301,7521,7281,749+0.34%349,4003028億1930万+4.73%-0.74
11/061,7501,7811,7391,743-0.46%508,0003017億8046万+4.75%-0.74
11/051,7101,7631,7021,751+5.29%659,5003031億6557万+5.48%-0.74
11/011,6761,6851,6611,663-2.86%609,0002879億2938万+0.3%-0.71
10/311,6751,7121,6661,712+1.66%504,3002964億1317万+3.32%-0.73