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
03/31932988924932-1.06%360,800388億5207万-3.52%-2.59
03/30958984924942-5.71%637,100392億6894万-3.29%-2.61
03/271,0241,040976999-0.89%580,100416億4509万+1.63%-2.77
03/261,0011,0329851,008-3.54%297,100420億2027万+1.72%-2.8
03/251,0361,0461,0021,045+4.29%291,100435億6268万+4.81%-2.9
03/241,0561,0569811,002-1.28%265,300417億7015万0%-2.78
03/231,0121,0409871,015+0.3%346,400423億1208万+0.3%-2.82
03/199491,0199491,012+8.12%389,000421億8702万-1.08%-2.81
03/18889969889936+4.58%337,700390億1882万-9.57%-2.6
03/17801904796895+9.01%388,400373億966万-14.68%-2.48
03/16816861812821+1.23%339,700342億2484万-22.91%-2.28
03/13794830770811-5.04%424,300338億797万-25.18%-2.25
03/12875894845854-5.43%336,600356億51万-22.64%-2.37
03/11937950901903-3.11%234,500376億4316万-19.45%-2.51
03/10877944853932+2.31%399,200388億5207万-17.96%-2.59
03/09920942898911-5.4%368,700379億7665万-20.78%-2.53
03/06990994961963-3.7%354,300401億4436万-17.34%-2.67
03/051,0181,0219871,000-0.3%396,000416億8678万-15.04%-2.78
03/049661,0099631,003+0.7%279,400418億1184万-15.57%-2.78
03/031,0971,099992996-2.35%355,800415億2003万-17%-2.76
03/029481,0499451,020+5.92%390,400425億2051万-15.84%-2.83
02/289851,010958963-5.5%426,300401億4436万-21.32%-2.67
02/271,0651,0721,0151,019-4.5%311,700424億7882万-17.69%-2.83
02/261,0701,1041,0581,067-2.56%212,500444億7979万-14.64%-2.96
02/251,0801,1111,0681,095-3.35%276,600456億4702万-13.1%-3.04
02/211,1681,1681,1321,133-3.82%211,900472億3112万-10.65%-3.14
02/201,2001,2041,1731,178-0.76%88,600491億702万-7.54%-3.27
02/191,1491,1871,1471,187+2.95%123,600494億8220万-7.19%-3.29
02/181,1791,1901,1521,153-2.62%193,600480億6485万-10.13%-3.2
02/171,2171,2181,1821,184-4.67%252,300493億5714万-8.15%-3.29
02/141,2801,2901,2351,242-4.68%260,700517億7498万-4.02%-3.45
02/131,3081,3111,3021,303-0.23%45,900543億1787万+0.54%-3.62
02/121,3001,3071,2871,306+0.69%62,600544億4293万+0.77%-3.62
02/101,2911,3011,2911,297+0.31%58,200540億6775万+0.15%-3.6
02/071,2811,2991,2811,293+0.86%110,300539億100万-0.15%-3.59
02/061,3051,3101,2821,282-1.99%135,800534億4245万-1.08%-3.56
02/051,2991,3141,2971,308+0.69%126,400545億2630万+0.93%-3.63
02/041,2781,3021,2731,299+2.04%55,700541億5112万+0.23%-3.6
02/031,2691,2841,2621,273-0.78%77,900530億6727万-1.7%-3.53
01/311,2721,2861,2711,283+1.02%65,700534億8413万-1%-3.56
01/301,2701,2831,2601,270-0.16%102,100529億4221万-2.08%-3.52
01/291,2791,2811,2721,272-0.86%55,100530億2558万-2%-3.53
01/281,2781,2881,2671,283-0.54%82,800534億8413万-1.31%-3.56
01/271,2911,2981,2751,290-0.92%86,500537億7594万-0.85%-3.58
01/241,3211,3251,3021,302-1.36%59,000542億7618万0%-3.61
01/231,3221,3261,3171,3200%57,000550億2654万+1.38%-3.66
01/221,3101,3251,3091,320+0.61%68,900550億2654万+1.46%-3.66
01/211,3101,3171,3071,312+0.54%47,600546億9305万+0.92%-3.64
01/201,3021,3151,3021,305+0.31%48,600544億124万+0.38%-3.62
01/171,2991,3071,2921,301+0.46%47,800542億3450万+0.08%-3.61
01/161,2921,3021,2871,295+0.78%50,400539億8438万-0.38%-3.59
01/151,2861,2861,2791,285-0.31%74,000535億6751万-1.15%-3.57
01/141,3051,3091,2871,289-1.3%84,300537億3425万-0.92%-3.58
01/101,3031,3111,3001,3060%48,000544億4293万+0.38%-3.62
01/091,3011,3081,3001,306+0.93%39,200544億4293万+0.38%-3.62
01/081,2981,2981,2781,294-1.07%91,700539億4269万-0.54%-3.59
01/071,2951,3151,2951,308+1.87%88,300545億2630万+0.46%-3.63
01/061,2901,2901,2771,284-1%120,700535億2582万-1.46%-3.56
2019
12/301,3141,3161,2971,297-1.52%79,100540億6775万-0.54%-3.6
12/271,2981,3241,2961,317+1.93%100,600549億148万+1%-3.65
12/261,2891,2941,2821,292+0.23%79,000538億5931万-0.77%-3.59
12/251,2921,3031,2871,2890%62,800537億3425万-1%-3.58
12/241,2961,2971,2851,289-0.31%73,000537億3425万-0.92%-3.58
12/231,3021,3041,2901,293-1%63,900539億100万-0.61%-3.59
12/201,3091,3101,3001,306+0.08%49,200544億4293万+0.31%-3.62
12/191,3061,3141,3031,305+0.31%39,900544億124万+0.15%-3.62
12/181,3201,3221,2961,301-1.21%84,700542億3450万-0.61%-3.61
12/171,3101,3211,3071,317+0.92%91,100549億148万+0.23%-3.65
12/161,3001,3111,2991,305+0.15%71,900544億124万-0.99%-3.62
12/131,3091,3121,3011,303+0.15%83,800543億1787万-1.51%-3.62
12/121,3051,3111,2971,301-0.08%58,600542億3450万-1.96%-3.61
12/111,3121,3171,3021,302-0.76%54,500542億7618万-2.25%-3.61
12/101,3081,3201,3081,312+0.54%60,200546億9305万-1.87%-3.64
12/091,3001,3091,2941,305+0.93%65,000544億124万-2.68%-3.62
12/061,3011,3081,2931,293-0.69%89,600539億100万-3.87%-3.59
12/051,3071,3151,3011,302+0.39%61,200542億7618万-3.56%-3.61
12/041,2821,3021,2801,297+0.62%105,600540億6775万-4.21%-3.6
12/031,3071,3071,2861,289-1.75%156,600537億3425万-5.08%-3.58
12/021,3151,3271,3071,312-0.23%75,900546億9305万-3.67%-3.64
11/291,3241,3321,3121,315-0.83%72,800548億1811万-3.8%-3.65
11/281,3271,3311,3211,326+0.3%70,000552億7667万-3.28%-3.68
11/271,3051,3231,3041,322+1.38%116,100551億992万-3.85%-3.67
11/261,3101,3141,2961,304+0.31%117,900543億5956万-5.44%-3.62
11/251,2941,3011,2881,300+1.48%104,000541億9281万-6%-3.61
11/221,2721,2941,2631,281+0.71%135,500534億76万-7.58%-3.55
11/211,2741,2741,2531,272-0.31%159,800530億2558万-8.55%-3.53
11/201,3001,3021,2711,276-1.62%216,900531億9233万-8.66%-3.54
11/191,3001,3121,2951,297-0.08%164,200540億6775万-7.49%-3.6
11/181,3401,3401,2881,298-3.57%363,800541億944万-7.75%-3.6
11/151,4001,4021,3441,346-6.92%467,900561億1040万-4.74%-3.74
11/141,4371,4691,4351,446+0.84%159,200602億7908万+2.12%-4.01
11/131,4241,4461,4241,434+1.34%121,700597億7884万+1.34%-3.98
11/121,4361,4361,4131,415-0.63%63,400589億8679万-0.07%-3.93
11/111,4301,4471,4241,424+0.49%106,700593億6197万+0.56%-3.95
11/081,4281,4331,4091,417-0.35%67,400590億7016万-0.07%-3.93
11/071,4161,4231,4101,422+0.71%66,600592億7860万+0.28%-3.95
11/061,4281,4281,4101,412-0.56%53,400588億6173万-0.28%-3.92
11/051,4081,4261,4031,420+1.57%84,600591億9522万+0.35%-3.94
11/011,4011,4081,3941,398-1.2%63,500582億7811万-1.27%-3.88
10/311,4171,4291,4111,4150%64,600589億8679万-0.28%-3.93