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
03/312,1452,1772,0562,062-5.72%1,667,2002439億1277万-12.11%8.560.56
03/302,1812,2482,1232,187-5.61%1,406,2002586億9895万-8.3%9.070.6
03/272,3692,4302,2962,317+1.44%1,789,2002740億7658万-4.18%9.610.63
03/262,2972,3392,2302,284-3.91%1,557,3002701億7303万-6.62%9.480.62
03/252,1922,3772,1362,377+16.41%2,586,0002811億7394万-4.08%9.860.65
03/242,0252,0521,9872,042+3.29%1,953,8002415億4699万-18.52%8.470.56
03/232,0282,0581,9351,977-2.18%2,415,4002338億5817万-22.41%8.20.54
03/192,0412,0441,9842,021+1.66%2,085,5002390億6291万-22%8.390.55
03/181,9842,0501,9571,988+1.84%1,890,5002351億5936万-24.53%8.250.54
03/171,8961,9881,8661,952+0.26%2,018,4002309億94万-27.11%8.10.53
03/161,9692,0331,9021,947+0.46%1,807,6002303億949万-28.52%8.080.53
03/131,9302,0101,8871,938-8.58%2,780,3002292億4489万-30.01%8.040.53
03/122,2112,2202,1012,120-6.9%1,749,7002507億7356万-24.64%8.80.58
03/112,2632,3112,2252,277+1.38%1,447,7002693億4500万-20.13%9.450.62
03/102,1782,2762,0892,246-1.45%2,172,5002656億7803万-22.1%9.320.61
03/092,4102,4332,2502,279-9.96%2,252,8002695億8158万-21.71%9.460.62
03/062,5772,5832,5152,531-3.51%906,2002993億9051万-13.74%10.50.69
03/052,6302,6362,5912,623+0.42%1,074,6003102億7314万-10.99%10.880.72
03/042,6502,6862,6122,612-3.62%1,363,2003089億7195万-11.61%10.840.71
03/032,7772,8102,7102,710-0.59%995,6003205億6432万-8.6%11.240.74
03/022,6502,7672,6502,726+0.89%1,103,1003224億5695万-8.28%11.310.75
02/282,7372,7612,6822,702-4.66%1,245,3003196億1800万-9.3%11.210.74
02/272,9002,9132,8272,834-3.61%1,182,5003352億3221万-5.12%11.760.77
02/262,9402,9502,9172,940-0.54%741,4003477億7088万-1.67%12.20.8
02/252,9012,9832,9002,956-2.44%913,0003496億6351万-1.14%12.270.81
02/213,0303,0703,0253,0300%662,7003584億1693万+1.41%12.570.83
02/203,0353,0403,0103,030+0.33%431,4003584億1693万+1.61%12.570.83
02/193,0653,0653,0053,020-1.95%470,9003572億3404万+1.44%12.530.83
02/183,0803,0953,0603,080+0.16%374,3003643億3140万+3.56%12.780.84
02/173,0403,0753,0403,0750%388,6003637億3996万+3.61%12.760.84
02/143,0553,0753,0503,075+0.16%342,3003637億3996万+3.85%12.760.84
02/133,0853,0953,0603,070-0.65%254,2003631億4851万+3.96%12.740.84
02/123,0853,1003,0453,090+0.16%445,9003655億1430万+4.85%12.820.84
02/103,0753,1103,0653,085-0.48%330,2003649億2285万+5%12.80.84
02/073,0853,1003,0403,100+0.81%485,7003666億9719万+5.8%12.860.85
02/063,0853,1103,0703,075+0.82%540,2003637億3996万+5.16%12.760.84
02/053,1003,1003,0503,050-0.49%544,9003607億8272万+4.6%12.660.83
02/043,0603,0653,0253,065+0.16%599,9003625億5706万+5.36%12.720.84
02/032,9443,0602,9283,060+3.31%1,218,6003619億6561万+5.44%12.70.84
01/312,8912,9672,8912,962+4.26%1,463,0003503億7325万+2.28%12.290.81
01/302,8502,8582,8212,841-0.46%447,7003360億6023万-1.9%11.790.78
01/292,8682,8682,8502,854+0.42%379,8003375億9799万-1.55%11.840.78
01/282,8372,8482,8262,842-0.77%519,2003361億7852万-2.03%11.790.78
01/272,8502,8682,8332,864-0.69%454,8003387億8089万-1.38%11.880.78
01/242,8902,8952,8802,884-0.21%298,7003411億4668万-0.72%11.970.79
01/232,9002,9112,8842,890-0.62%330,4003418億5641万-0.48%11.990.79
01/222,9002,9142,8862,908-0.1%376,5003439億8562万+0.24%12.070.8
01/212,9092,9192,9032,911-0.34%282,9003443億4049万+0.45%12.080.8
01/202,9222,9372,9192,921+0.34%424,9003455億2338万+0.9%12.120.8
01/172,8862,9152,8772,911+0.97%453,4003443億4049万+0.66%12.080.8
01/162,9092,9092,8732,883-1.1%769,7003410億2839万-0.21%11.960.79
01/152,9152,9332,9032,915-0.51%522,2003448億1365万+1%12.10.8
01/142,9402,9422,9122,930-0.07%513,7003465億8799万+1.67%12.160.8
01/102,9182,9342,9082,932+0.69%641,9003468億2457万+1.88%12.170.8
01/092,9192,9262,9052,912+1.25%582,1003444億5878万+1.32%12.080.8
01/082,8702,8962,8472,876-1.1%786,2003402億36万+0.24%11.930.79
01/072,8922,9082,8842,908+1.08%571,3003439億8562万+1.5%12.070.8
01/062,8692,8842,8512,877-0.48%749,8003403億1865万+0.63%11.940.79
2019
12/302,9032,9092,8852,891-1.26%539,0003419億7470万+1.3%120.79
12/272,8922,9342,8882,928+1.17%771,5003463億5141万+2.7%12.150.8
12/262,8802,8952,8752,894+0.77%471,4003423億2957万+1.69%12.010.79
12/252,8822,8862,8682,872-0.62%545,0003397億2720万+1.02%11.920.79
12/242,9152,9212,8832,890-0.76%621,2003418億5641万+1.72%11.990.79
12/232,9472,9492,9062,912-1.09%790,7003444億5878万+2.54%12.080.8
12/202,9152,9442,9152,944+0.82%1,002,9003482億4404万+3.81%12.220.81
12/192,9132,9212,9032,920+0.38%609,1003454億510万+3.14%12.120.8
12/182,9182,9372,9062,909-0.07%658,4003441億391万+2.97%12.070.8
12/172,8962,9112,8922,911+0.73%613,8003443億4049万+3.15%12.080.8
12/162,8662,8922,8662,890+0.84%530,2003418億5641万+2.52%11.990.79
12/132,8562,8732,8432,866+1.7%1,281,3003390億1747万+1.74%11.890.78
12/122,8252,8412,8032,8180%525,7003333億3957万+0.07%11.690.77
12/112,8472,8532,8182,818-1.02%672,0003333億3957万+0.11%11.690.77
12/102,8462,8552,8322,847-0.11%607,4003367億6997万+1.1%11.810.78
12/092,8332,8502,8272,850+0.92%685,0003371億2484万+1.28%11.830.78
12/062,8342,8362,8122,824+0.07%452,5003340億4931万+0.46%11.720.77
12/052,8212,8342,8082,822+0.21%619,5003338億1273万+0.43%11.710.77
12/042,8022,8192,7862,816-0.49%601,7003331億300万+0.25%11.680.77
12/032,8052,8302,8012,830+0.43%649,9003347億5905万+0.71%11.740.77
12/022,7962,8192,7962,818+1.08%514,8003333億3957万+0.36%11.690.77
11/292,7802,7962,7742,788+0.47%600,2003297億9089万-0.68%11.570.76
11/282,7762,7822,7632,775+0.62%452,0003282億5313万-1.14%11.510.76
11/272,7692,7862,7512,758-0.33%668,4003262億4221万-1.71%11.440.75
11/262,8112,8172,7662,767-1.5%1,188,3003273億681万-1.28%11.480.76
11/252,8272,8292,8042,809+0.14%523,9003322億7497万+0.39%11.660.77
11/222,8302,8322,8052,805-0.6%458,5003318億181万+0.47%11.640.77
11/212,8342,8462,7822,822+0.07%693,9003338億1273万+1.29%11.710.77
11/202,8522,8702,8202,820-1.74%839,2003335億7615万+1.48%11.70.77
11/192,8322,8712,8222,870+2.06%832,4003394億9062万+3.57%11.910.78
11/182,7952,8152,7932,812+0.25%567,2003326億2984万+1.92%11.670.77
11/152,7952,8172,7762,805+0.86%624,9003318億181万+2.07%11.640.77
11/142,8112,8332,7702,781-1.66%941,4003289億6287万+1.53%11.540.76
11/132,8482,8572,8222,828-0.6%707,3003345億2247万+3.55%11.730.77
11/122,8362,8472,8252,845+0.39%466,7003365億3339万+4.56%11.810.78
11/112,8352,8442,8232,834+0.14%675,9003352億3221万+4.42%11.760.77
11/082,8432,8472,8082,830+0.93%695,1003347億5905万+4.47%11.740.77
11/072,8162,8222,7922,804-0.95%518,3003316億8352万+3.7%11.630.77
11/062,8492,8542,8132,831+0.64%647,1003348億7734万+4.85%11.750.77
11/052,8002,8282,7982,813+1.44%700,1003327億4813万+4.38%11.670.77
11/012,7422,7752,7332,773-0.64%477,1003280億1655万+2.97%11.510.76
10/312,8002,8042,7652,791-0.21%729,7003301億4576万+3.68%11.580.76