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
202010/1, 株式併合 5→1
2020
03/31355365355365+2.82%378,940106億4374万-2.67%4.781.93
03/30370370350355-4.05%567,220103億5213万-6.33%4.651.88
03/273703803653700%691,120107億8955万-3.65%4.841.96
03/26385390360370-5.13%936,040107億8955万-4.64%4.841.96
03/25390395375390+4%717,300113億7276万-0.26%5.112.06
03/24365380360375+2.74%750,480109億3535万-5.06%4.911.99
03/23335365335365+8.96%591,180106億4374万-8.52%4.781.93
03/19370370335335-4.29%540,18097億6891万-17.28%4.391.77
03/18375375345350-1.41%524,220102億633万-15.05%4.581.85
03/17305355305355+10.94%998,500103億5213万-15.07%4.651.88
03/16325350310320+3.23%1,141,26093億3150万-24.35%4.191.69
03/13320330295310-10.14%1,336,80090億3989万-28.07%4.061.64
03/12350370335345-4.17%729,620100億6052万-21.23%4.521.83
03/11380385350360-5.26%787,520104億9794万-18.92%4.711.91
03/10340390330380+7.04%1,152,960110億8115万-15.37%4.982.01
03/09360380345355-7.79%837,580103億5213万-21.63%4.651.88
03/06395405385385-4.94%399,800112億2696万-15.75%5.042.04
03/054204254004050%332,460118億1018万-12.34%5.32.14
03/04375410375405+3.85%479,020118億1018万-13.09%5.32.14
03/03425435385390-2.5%654,440113億7276万-17.02%5.112.06
03/02365435360400+9.59%856,080116億6437万-15.61%5.242.12
02/28385400340365-12.05%1,554,000106億4374万-23.96%4.781.93
02/27445450405415-7.78%898,760121億179万-14.78%5.432.2
02/26450455430450-1.1%726,180131億2242万-8.35%5.892.38
02/25445460440455-4.21%506,160132億6823万-8.08%5.962.41
02/21470485470475+1.06%339,460138億5144万-4.62%6.222.51
02/20470475460470+1.08%215,380137億564万-6%6.152.49
02/19455475450465+2.2%387,780135億5984万-7.37%6.092.46
02/18470470455455-5.21%514,260132億6823万-9.72%5.962.41
02/17490495470480-2.04%465,540139億9725万-5.14%6.282.54
02/14525530490490-5.77%1,159,100142億8886万-3.16%6.422.59
02/13505520500520+1.96%568,160151億6369万+2.77%6.812.75
02/12495510490510+4.08%306,740148億7208万+0.79%6.682.7
02/104954954804900%270,860142億8886万-3.16%6.422.59
02/07495500485490-2%226,420142億8886万-3.16%6.422.59
02/065055054855000%424,380145億8047万-1.38%6.552.65
02/05500510495500+1.01%244,560145億8047万-1.19%6.552.65
02/04465505465495+5.32%504,100144億3466万-2.17%6.482.62
02/03460470450470-2.08%327,860137億564万-7.11%6.152.49
01/31475490465480+1.05%463,460139億9725万-5.33%6.282.54
01/30500500470475-5%722,420138億5144万-6.5%6.222.51
01/29515515495500-2.91%324,560145億8047万-1.77%6.552.65
01/28490515490515+5.1%287,060150億1788万+1.18%6.742.73
01/27500505485490-2.97%517,200142億8886万-3.54%6.422.59
01/24535535505505-5.61%1,076,460147億2627万-0.59%6.612.67
01/235305505255350%707,340156億110万+5.11%72.83
01/225305405255350%370,120156億110万+5.11%72.83
01/21535540525535-0.93%528,400156億110万+4.7%72.83
01/20535540520540+2.86%538,260157億4691万+5.47%7.072.86
01/17550555525525-1.87%819,680153億949万+2.34%6.872.78
01/16515540510535+3.88%1,055,580156億110万+4.09%72.83
01/15515515505515+0.98%150,640150億1788万+0.39%6.742.73
01/14500515500510+2%352,740148億7208万-0.97%6.682.7
01/10500505495500+1.01%147,420145億8047万-3.29%6.552.65
01/09495500495495+1.02%148,960144億3466万-4.44%6.482.62
01/08505505485490-3.92%642,120142億8886万-5.77%6.422.59
01/07505515505510+0.99%255,300148億7208万-2.49%6.682.7
01/065105255005050%395,060147億2627万-3.63%6.612.67
2019
12/30500515495505+1%193,180147億2627万-4.17%6.612.67
12/27500505490500+1.01%167,580145億8047万-5.66%6.552.65
12/264955004904950%348,040144億3466万-7.13%6.482.62
12/255055054954950%153,740144億3466万-8.16%6.482.62
12/244955054954950%257,860144億3466万-9.67%6.482.62
12/234955104904950%371,520144億3466万-10.49%6.482.62
12/20515520495495-3.88%440,100144億3466万-11.29%6.482.62
12/19490520490515+6.19%862,600150億1788万-7.71%6.742.73
12/18490495485485-2.02%460,440141億4305万-11.98%6.352.57
12/174955054854950%477,160144億3466万-9.17%6.482.62
12/16510520490495-3.88%979,360144億3466万-7.99%6.482.62
12/13530540505515-3.74%1,339,140150億1788万-3.2%6.742.73
12/12600605535535-9.32%2,879,180156億110万+1.9%72.83
12/11575595565590+3.51%1,105,220172億495万+14.34%7.723.12
12/10560570550570+0.88%760,120166億2173万+12.65%7.463.02
12/09540565530565+5.61%1,137,120164億7593万+13.68%7.42.99
12/06535535510535+0.94%1,091,900156億110万+9.63%72.83
12/05550550525530-2.75%692,840154億5530万+10.42%6.942.81
12/04550555535545-2.68%489,300158億9271万+15.22%7.142.89
12/03540560525560+3.7%821,940163億3013万+20.69%7.332.96
12/02540550530540-0.92%718,480157億4691万+18.68%7.072.86
11/29570595545545-0.91%1,957,540158億9271万+22.2%7.142.89
11/285505655505500%602,220160億3852万+25.86%7.22.91
11/27565580550550-2.65%946,000160億3852万+28.5%7.22.91
11/26575580550565-2.59%1,252,940164億7593万+34.84%7.42.99
11/25570625565580-1.69%2,313,140169億1334万+42.16%7.593.07
11/22635635585590-9.23%2,452,080172億495万+48.24%7.723.12
11/21680700620650-9.09%5,636,300189億5461万+67.96%8.513.44
11/20605740570715+18.18%8,263,940208億5007万+91.69%9.363.79
11/19660690595605-4.72%11,311,640176億4237万+69.47%7.923.2
11/18550635505635+30.93%10,312,180185億1720万+83.53%8.313.36
11/15450485430485+44.78%11,022,880141億4305万+45.65%6.352.57
11/143303353303350%64,28097億6891万+2.76%4.391.77
11/13335340330335-1.47%61,12097億6891万+3.08%4.391.77
11/12335340325340+1.49%100,36099億1472万+4.62%4.451.8
11/11330340325335+1.52%147,70097億6891万+3.4%4.391.77
11/083303353253300%66,20096億2311万+2.17%4.321.75
11/07335335320330-1.49%178,46096億2311万+2.17%4.321.75
11/06345345335335-2.9%65,88097億6891万+4.04%4.391.77
11/05340345340345+2.99%62,580100億6052万+7.48%4.521.83
11/01345345335335-1.47%84,56097億6891万+4.69%4.391.77
10/31345350340340-1.45%147,04099億1472万+6.25%4.451.8