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
03/313,6303,6653,5853,610-0.41%225,1001814億8554万+2.3%8.460.97
03/303,5853,6553,5403,625-0.82%252,1001822億3964万+2.69%8.50.98
03/273,6753,7003,5953,655-0.41%384,7001837億4783万+3.51%8.570.99
03/263,5803,6753,5403,670+0.55%262,0001845億192万+3.94%8.60.99
03/253,7003,7103,5803,650+0.55%379,4001834億9646万+3.37%8.560.99
03/243,6253,6503,5403,630+1.26%297,4001824億9100万+2.75%8.510.98
03/233,4303,6053,4053,585+3.91%441,6001802億2872万+1.39%8.40.97
03/193,4953,5153,4203,450+0.58%253,1001734億4186万-2.54%8.090.93
03/183,4903,5203,4003,430-2.14%280,0001724億3640万-3.3%8.040.93
03/173,2603,5253,2603,505+5.26%338,4001762億688万-1.46%8.220.95
03/163,3203,4353,2853,330-0.45%235,8001674億910万-6.54%7.810.9
03/133,3053,3953,2653,345-0.89%540,4001681億6320万-6.51%7.840.9
03/123,4003,4203,3453,375-1.46%341,4001696億7139万-5.99%7.910.91
03/113,4303,4653,4203,425-0.87%261,8001721億8504万-4.91%8.030.92
03/103,4503,4853,4203,455-0.86%376,5001736億9323万-4.37%8.10.93
03/093,4603,5053,4553,485-0.29%388,0001752億142万-3.76%8.170.94
03/063,4903,5153,4853,495-0.99%202,9001757億415万-3.64%8.190.94
03/053,5253,5603,5103,530+1.15%148,7001774億6370万-2.89%8.270.95
03/043,5103,5203,4803,490-0.71%238,6001754億5278万-4.12%8.180.94
03/033,5903,6053,5103,515-1.68%274,8001767億961万-3.65%8.240.95
03/023,5303,6003,5203,575+0.85%205,4001797億2599万-2.19%8.380.97
02/283,5203,5703,5203,545-0.56%332,8001782億1780万-3.14%8.310.96
02/273,6103,6303,5653,565-2.06%255,3001792億2326万-2.76%8.360.96
02/263,5953,6453,5953,640+0.14%152,1001829億9373万-0.87%8.530.98
02/253,6353,6703,6203,635-0.55%198,8001827億4237万-1.12%8.520.98
02/213,6553,6703,6403,655+0.14%67,5001837億4783万-0.65%8.570.99
02/203,6803,6853,6403,650-0.14%73,8001834億9646万-0.87%8.560.99
02/193,6853,6903,6503,655+0.14%81,3001837億4783万-0.79%8.570.99
02/183,6953,7003,6403,650-1.35%69,0001834億9646万-0.95%8.560.99
02/173,7103,7203,6953,700-0.27%104,5001860億1011万+0.35%8.671
02/143,6753,7103,6703,710+0.54%107,3001865億1284万+0.57%8.71
02/133,6653,6953,6453,690+1.51%165,9001855億738万0%8.651
02/123,6503,6503,6153,635-0.68%187,7001827億4237万-1.57%8.520.98
02/103,6503,6603,6403,660-0.27%76,5001839億9919万-0.95%8.580.99
02/073,6803,7003,6653,670-0.54%68,3001845億192万-0.73%8.60.99
02/063,6903,7153,6653,690+0.82%179,1001855億738万-0.3%8.651
02/053,7003,7153,6553,660-0.41%140,9001839億9919万-1.21%8.580.99
02/043,6403,6853,6403,675-0.27%106,8001847億5329万-0.89%8.610.99
02/033,6303,6903,6303,685+0.82%132,7001852億5602万-0.7%8.640.99
01/313,6603,6753,6503,655+0.14%75,4001837億4783万-1.56%8.570.99
01/303,6703,6853,6403,650-0.82%123,6001834億9646万-1.83%8.560.99
01/293,6553,6853,6553,680+0.27%81,3001850億465万-1.13%8.630.99
01/283,6553,6903,6453,670-0.14%139,7001845億192万-1.45%8.60.99
01/273,6603,6953,6603,675-0.41%90,7001847億5329万-1.4%8.610.99
01/243,6953,7003,6753,690-0.27%72,1001855億738万-1.05%8.651
01/233,6653,7353,6653,700+0.14%105,8001860億1011万-0.86%8.671
01/223,6903,6953,6803,695-0.67%74,6001857億5875万-1.02%8.661
01/213,7003,7253,6903,720-0.53%92,8001870億1557万-0.4%8.721
01/203,7153,7453,7153,740+0.67%62,3001880億2103万+0.16%8.771.01
01/173,7203,7303,6903,715-0.27%94,6001867億6421万-0.46%8.711
01/163,7353,7403,7153,725+0.4%114,4001872億6694万-0.16%8.731.01
01/153,6853,7153,6753,710+0.95%111,7001865億1284万-0.51%8.71
01/143,7253,7253,6503,675-0.94%239,3001847億5329万-1.42%8.610.99
01/103,7203,7453,7103,710-0.8%103,8001865億1284万-0.46%8.71
01/093,7653,7653,7303,7400%76,2001880億2103万+0.4%8.771.01
01/083,7253,7603,7103,740-0.66%168,3001880億2103万+0.48%8.771.01
01/073,7353,7753,7253,765+2.17%115,9001892億7786万+1.24%8.831.02
01/063,7153,7203,6803,685-0.81%114,4001852億5602万-0.78%8.640.99
2019
12/303,7503,7553,7153,715-1.33%70,5001867億6421万+0.08%8.711
12/273,7753,7803,7603,765-0.26%50,8001892億7786万+1.51%8.831.02
12/263,7553,7803,7503,775+0.53%83,3001897億8059万+1.89%8.851.02
12/253,7653,7653,7353,755+0.13%61,6001887億7513万+1.43%8.81.01
12/243,7603,7653,7353,750+0.4%74,6001885億2376万+1.41%8.791.01
12/233,7653,7753,7253,735-0.8%87,2001877億6967万+1.08%8.761.01
12/203,7553,7753,7153,765+0.13%127,9001892億7786万+1.92%8.831.02
12/193,7303,7603,7103,760+0.8%114,6001890億2649万+1.9%8.811.02
12/183,7353,7453,7053,730-0.4%114,9001875億1830万+1.22%8.741.01
12/173,7403,7503,7053,745+0.54%77,7001882億7240万+1.71%8.781.01
12/163,7353,7503,7253,725-0.8%81,3001872億6694万+1.22%8.731.01
12/133,7453,7603,7303,755+0.54%192,4001887億7513万+2.09%8.81.01
12/123,7503,7653,7353,735-0.13%204,7001877億6967万+1.58%8.761.01
12/113,7353,7653,7303,740+1.08%195,8001880億2103万+1.71%8.771.01
12/103,7053,7053,6903,700+0.14%64,5001860億1011万+0.65%8.671
12/093,7003,7003,6853,695+0.68%77,5001857億5875万+0.46%8.661
12/063,6753,6803,6503,670-0.41%69,9001845億192万-0.22%8.60.99
12/053,7003,7003,6703,685+0.14%72,5001852億5602万+0.08%8.640.99
12/043,6203,6803,6203,680+0.96%90,7001850億465万-0.14%8.630.99
12/033,6403,6803,6303,645-0.82%92,0001832億4510万-1.14%8.540.98
12/023,6703,6903,6653,675+0.55%67,8001847億5329万-0.43%8.610.99
11/293,6703,6803,6553,655-0.41%92,8001837億4783万-1.06%8.570.99
11/283,6653,6753,6453,670+0.55%71,6001845億192万-0.73%8.60.99
11/273,6153,6553,6153,650+0.83%90,0001834億9646万-1.35%8.560.99
11/263,6453,6453,6203,620-0.82%117,9001819億8827万-2.24%8.490.98
11/253,6753,6753,6403,650-0.27%66,1001834億9646万-1.54%8.560.99
11/223,7153,7153,6603,660-0.81%54,4001839億9919万-1.35%8.580.99
11/213,6853,6903,6553,690+0.41%90,0001855億738万-0.59%8.651
11/203,6553,6753,6553,6750%85,6001847億5329万-1.02%8.610.99
11/193,6753,6953,6603,675-0.68%47,9001847億5329万-1.02%8.610.99
11/183,6953,7153,6903,700+0.68%85,9001860億1011万-0.32%8.671
11/153,6403,6803,6353,675+1.66%71,8001847億5329万-0.97%8.610.99
11/143,6653,6653,6103,615-1.23%89,5001817億3691万-2.53%8.470.98
11/133,7053,7053,6553,660-0.81%66,9001839億9919万-1.32%8.580.99
11/123,6903,7203,6753,6900%77,1001855億738万-0.49%8.651
11/113,7203,7253,6753,690-0.94%115,8001855億738万-0.38%8.651
11/083,7503,7603,6853,725-0.27%191,6001872億6694万+0.59%8.731.01
11/073,7353,7703,7203,735+0.67%89,3001877億6967万+0.92%8.761.01
11/063,7153,7403,7003,710-1.07%97,3001865億1284万+0.32%8.71
11/053,7553,7653,7303,750+1.08%104,0001885億2376万+1.43%8.791.01
11/013,7403,7503,7053,710-1.46%62,8001865億1284万+0.43%8.71
10/313,7503,7753,7453,765+0.4%82,8001892億7786万+2%8.831.02