株価チャート

2019/10/10~2020/03/11

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
03/111,0991,1201,0761,076-1.65%215,400485億1827万-16.13%24.450.87
03/101,0591,1011,0341,094+0.46%359,600493億2991万-15.52%24.860.88
03/091,1271,1291,0761,089-6.52%298,300491億446万-16.74%24.740.88
03/061,1751,1791,1571,165-2.92%297,800525億3140万-11.74%26.470.94
03/051,2241,2241,1931,200+0.08%231,500541億960万-9.91%27.270.97
03/041,2221,2221,1841,199-3.69%471,900540億6450万-10.59%27.240.97
03/031,2821,2871,2451,245+0.08%355,700561億3871万-7.91%28.291
03/021,2131,2611,2101,244+2.56%334,200560億9361万-8.66%28.271
02/281,2161,2231,2061,213-2.57%325,300546億9578万-11.65%27.560.98
02/271,2621,2631,2361,245-2.12%271,900561億3871万-10.24%28.291
02/261,2691,2821,2521,272-0.78%277,700573億5617万-9.01%28.91.02
02/251,2591,2941,2531,282-2.36%322,000578億709万-9.01%29.131.03
02/211,3251,3331,3051,313-1.13%225,900592億492万-7.47%29.831.06
02/201,3601,3691,3261,328+0.84%265,000598億8129万-6.94%30.171.07
02/191,3011,3261,2961,317+2.73%295,100593億8528万-8.16%29.921.06
02/181,2961,3041,2801,282-1.23%252,200578億709万-11.16%29.131.03
02/171,3251,3311,2781,298-3.64%542,800585億2855万-10.73%29.491.05
02/141,3711,3721,2571,347-2.53%994,000607億3802万-7.99%30.611.09
02/131,3961,3961,3721,382-1%279,200623億1622万-5.99%31.41.11
02/121,3991,4101,3921,396-0.92%148,900629億4750万-5.48%31.721.12
02/101,3991,4141,3981,409-1.26%92,900635億3368万-4.99%32.011.14
02/071,4451,4451,4191,427-0.7%59,400643億4533万-4.23%32.421.15
02/061,4451,4471,4341,437+1.55%90,900647億9624万-3.94%32.651.16
02/051,4221,4221,4011,415+1.36%80,000638億423万-5.92%32.151.14
02/041,3741,4001,3671,396+1.53%198,600629億4750万-7.61%31.721.12
02/031,3651,3911,3621,375-3.24%218,100620億58万-9.54%31.241.11
01/311,4201,4301,4091,421+1.36%175,400640億7478万-7%32.291.14
01/301,4321,4361,3881,402-3.04%261,500632億1805万-8.66%31.861.13
01/291,4461,4571,4371,4460%92,700652億206万-6.29%32.861.16
01/281,4311,4461,4221,446-0.96%198,100652億206万-6.59%32.861.16
01/271,4801,4871,4581,460-2.6%171,200658億3334万-6.05%33.171.18
01/241,5221,5241,4971,499-1.9%112,800675億9190万-3.85%34.061.21
01/231,5371,5521,5261,528-1.36%78,500688億9955万-2.24%34.721.23
01/221,5251,5511,5231,549+1.24%98,400698億4647万-1.02%35.21.25
01/211,5451,5461,5231,530-1.03%83,900689億8974万-2.3%34.761.23
01/201,5461,5551,5421,546+0.78%68,800697億1120万-1.47%35.131.25
01/171,5211,5491,5201,534+2.06%190,000691億7010万-2.36%34.861.24
01/161,5081,5091,4871,503-0.73%255,400677億7227万-4.45%34.151.21
01/151,5221,5241,4991,514-1.43%144,700682億6827万-4.06%34.41.22
01/141,5441,5481,5141,536-1.09%166,400692億6028万-2.85%34.91.24
01/101,5591,5621,5421,553+0.58%121,600700億2684万-1.83%35.291.25
01/091,5441,5511,5411,544+2.52%152,100696億2101万-2.4%35.081.24
01/081,5151,5161,4921,506-2.46%159,300679億754万-4.8%34.221.21
01/071,5281,5571,5281,544-0.58%192,200696億2101万-2.53%35.081.24
01/061,5371,5531,5271,553-1.4%163,800700億2684万-2.02%35.291.25
2019
12/301,5771,5861,5691,575-1.5%73,400710億1885万-0.57%15.291.24
12/271,5781,6041,5691,599-1.66%247,900721億104万+1.14%15.521.26
12/261,6021,6361,5971,626+2.65%284,900733億1850万+3.04%15.781.28
12/251,6211,6241,5781,584-1.98%166,000714億2467万+0.7%15.381.25
12/241,5911,6281,5821,616+2.08%223,100728億6759万+2.86%15.691.28
12/231,5961,5971,5801,583-0.81%95,500713億7958万+1.02%15.371.25
12/201,6061,6141,5941,596-0.56%126,500719億6576万+1.92%15.491.26
12/191,5951,6191,5891,605+1.71%285,800723億7159万+2.62%15.581.27
12/181,5911,6121,5781,578-0.88%203,200711億5412万+0.96%15.321.25
12/171,5991,6081,5841,592+1.02%105,900717億8540万+1.86%15.451.26
12/161,5881,5931,5661,576-1.81%274,100710億6394万+0.7%15.31.24
12/131,6011,6151,5921,605+2.43%266,400723億7159万+2.36%15.581.27
12/121,5971,5971,5671,567-1.2%190,200706億5812万-0.32%15.211.24
12/111,6051,6071,5781,586-1.25%165,200715億1485万+0.7%15.391.25
12/101,5971,6121,5901,606+0.69%157,100724億1668万+1.71%15.591.27
12/091,5961,6121,5881,5950%179,600719億2067万+0.89%15.481.26
12/061,6121,6171,5891,595-1.73%213,600719億2067万+0.76%15.481.26
12/051,6151,6361,6131,623+1.82%331,000731億8323万+2.33%15.751.28
12/041,5441,5991,5421,594+2.44%315,000718億7558万+0.38%15.471.26
12/031,5331,5681,5211,556+0.45%204,300701億6211万-2.26%15.11.23
12/021,5421,5611,5421,549+0.19%211,400709億119万-3.01%13.471.1
11/291,5541,5551,5311,546-0.58%137,800707億6387万-3.44%13.441.09
11/281,5561,5731,5451,555-0.19%189,600711億7582万-3.12%13.521.1
11/271,5121,5581,5071,558+1.96%288,700713億1314万-3.17%13.541.1
11/261,5181,5431,5181,528+1.13%316,800699億3997万-5.21%13.281.08
11/251,5341,5381,5061,511-0.53%166,500691億6184万-6.44%13.141.07
11/221,5091,5331,5051,519+0.93%185,400695億2802万-6.23%13.211.07
11/211,5011,5121,4861,505-0.92%228,200688億8721万-7.33%13.081.06
11/201,5001,5311,4901,519-0.2%279,200695億2802万-6.7%13.211.07
11/191,5471,5481,5191,522-2.44%370,800696億6534万-6.63%13.231.08
11/181,5601,5791,5501,560-0.06%282,500714億468万-4.47%13.561.1
11/151,5701,5731,5481,561-0.13%282,000714億5045万-4.53%13.571.1
11/141,5771,5931,5581,563-2.01%309,300715億4200万-4.46%13.591.11
11/131,6081,6231,5771,595-1.48%430,000730億671万-2.51%13.871.13
11/121,6021,6341,5911,619-3.17%402,200741億524万-0.92%14.071.15
11/111,7101,7101,6671,672-1.53%213,300765億3117万+2.58%14.541.18
11/081,6801,7261,6741,698+2.85%371,400777億2125万+4.49%14.761.2
11/071,6691,6741,6461,651-0.9%107,300755億6995万+1.91%14.351.17
11/061,6691,6691,6451,666-0.18%174,000762億5654万+3.16%14.481.18
11/051,6761,6871,6611,669+1.71%168,300763億9385万+3.66%14.511.18
11/011,6441,6541,6321,641-1.74%108,000751億1223万+2.31%14.271.16
10/311,6761,6761,6381,670-0.12%205,800764億3963万+4.44%14.521.18
10/301,6951,6951,6711,672-1.59%170,500765億3117万+4.96%14.541.18
10/291,6711,7011,6651,699+1.92%194,700777億6702万+7.06%14.771.2
10/281,6601,6701,6551,667+0.54%140,500763億231万+5.44%14.491.18
10/251,6601,6621,6401,658+0.42%105,200758億9036万+5.14%14.411.17
10/241,6541,6621,6411,651+0.3%121,300755億6995万+4.83%14.351.17
10/231,6231,6521,6071,646+1.11%192,500753億4109万+4.64%14.311.16
10/211,6281,6311,6211,628+0.37%70,800745億1719万+3.63%14.151.15
10/181,6271,6371,6111,622-0.31%102,000742億4256万+3.38%14.11.15
10/171,6101,6371,6061,627+1.12%193,100744億7142万+3.9%14.141.15
10/161,6371,6621,6001,609-0.74%243,200736億4752万+3.07%13.991.14
10/151,6091,6271,6071,621+2.92%239,100741億9679万+4.24%14.091.15
10/111,5841,5851,5521,575-0.57%229,400720億9126万+1.68%13.691.11
10/101,6011,6011,5641,584-1.43%144,000725億321万+2.66%13.771.12