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
20245/1, 株式併合 10→1
2020
03/31920920850850-2.3%23,86010億3269万-12.46%-0.68
03/30940990850870-12.12%31,38010億5698万-12.83%-0.7
03/279501,140950990+4.21%50,61012億278万-3.51%-0.8
03/261,1501,280950950-5%211,24011億5418万-9.26%-0.76
03/257901,0007901,000+42.86%119,04012億1493万-6.54%-0.8
03/24730810700700-2.78%23,3808億5045万-36.01%-0.56
03/23690720670720+4.35%8,3908億6178万-36.56%-0.57
03/19720730670690-2.82%13,2808億2588万-41.53%-0.55
03/18780790710710-7.79%17,6708億4982万-42.09%-0.56
03/17700810660770+2.67%25,4609億2163万-39.37%-0.61
03/16680850680750+13.64%28,2408億9769万-42.84%-0.59
03/13650750620660-17.5%40,3607億8997万-51.33%-0.52
03/12870890780800-10.11%13,5309億5754万-43.02%-0.63
03/11960990890890-6.32%17,19010億6526万-38.45%-0.7
03/10860970820950-1.04%27,83011億3708万-36.07%-0.75
03/091,0201,060940960-17.95%22,52011億4905万-37.01%-0.76
03/061,1801,1801,1101,170-3.31%6,90014億40万-25.1%-0.93
03/051,2001,2301,1901,210+3.42%8,09014億4828万-24.09%-0.96
03/041,1501,2001,1101,170+1.74%5,12014億40万-28.13%-0.93
03/031,2801,2801,1501,150-4.96%11,46013億7646万-30.93%-0.91
03/021,1501,2401,1401,210+10%15,34014億4828万-28.99%-0.96
02/281,2101,2101,0801,100-12.7%28,43013億1662万-36.82%-0.87
02/271,3901,4301,2401,260-8.03%38,79015億813万-29.33%-1
02/261,4001,5601,3701,3700%27,50016億3979万-24.64%-1.08
02/251,3701,4601,3701,370-10.46%10,27016億3979万-25.91%-1.08
02/211,5401,5601,5201,530-1.92%5,04018億3130万-18.62%-1.21
02/201,5701,5801,5501,560+2.63%5,72017億5489万-18.07%-1.16
02/191,5101,5501,5101,520-1.3%8,53017億989万-21.16%-1.13
02/181,5701,5901,5301,540-3.75%7,37017億3239万-20.99%-1.14
02/171,7001,7101,5501,600-6.43%28,17017億9988万-18.7%-1.19
02/141,8401,8401,7101,710-7.57%26,36019億2363万-13.72%-1.27
02/131,8601,8701,8101,8500%15,25020億8112万-7.13%-1.37
02/121,8101,9701,8101,850+3.35%62,72020億8112万-7.41%-1.37
02/101,8101,8401,7801,790-2.19%10,86020億1362万-10.63%-1.33
02/071,8301,8501,8101,830-1.08%10,43020億5862万-8.96%-1.36
02/061,8701,8701,8201,8500%14,76020億8112万-8.19%-1.37
02/051,8801,8801,8401,850-1.07%8,26020億8112万-8.28%-1.37
02/041,8701,8801,8101,8700%9,57021億361万-7.33%-1.39
02/031,8601,8901,7901,870-1.58%14,37021億361万-7.43%-1.39
01/311,9601,9601,8901,900-0.52%7,61021億3736万-6.08%-1.41
01/301,9901,9901,8901,910-3.54%38,07021億4861万-5.68%-1.42
01/292,1102,4801,9201,980-4.35%346,69022億2736万-2.32%-1.47
01/282,0502,0702,0202,070-0.48%5,11023億2860万+2.17%-1.54
01/272,1402,1402,0502,080-1.89%8,30023億3985万+2.82%-1.54
01/242,1402,1502,1202,120-0.93%6,73023億8485万+5.05%-1.57
01/232,1602,1602,1302,140-0.93%6,51024億735万+6.31%-1.59
01/222,1302,1602,1202,160+1.41%9,55024億2984万+7.57%-1.6
01/212,1602,1602,1102,130-0.47%7,07023億7586万+6.39%-1.57
01/202,1802,1802,1002,140-0.93%12,23023億8702万+7.11%-1.57
01/172,1402,1602,0802,160+1.89%26,86024億932万+8.38%-1.59
01/162,2302,2502,1102,120-1.4%42,37023億6471万+6.69%-1.56
01/152,0502,1802,0302,150+4.37%24,50023億9817万+8.42%-1.58
01/142,0002,1001,9902,060+3%31,30022億9778万+4.09%-1.52
01/101,9802,0001,9802,000+1.52%4,24022億3086万+1.06%-1.47
01/091,9601,9801,9601,970+0.51%3,14021億9739万-0.61%-1.45
01/082,0002,0201,9601,960-2%4,08021億8624万-1.26%-1.44
01/071,9602,0301,9602,000+2.04%13,33022億3086万+0.55%-1.47
01/061,9401,9601,9201,9600%2,14021億8624万-1.61%-1.44
2019
12/301,9401,9601,9401,9600%2,61021億8624万-1.75%-1.44
12/271,9101,9601,9101,960+3.16%3,95021億8624万-1.9%-1.44
12/261,8802,0201,8801,900+1.06%15,53021億1931万-5.09%-1.4
12/251,9301,9301,8801,880-2.08%16,06020億9700万-6.37%-1.38
12/241,9401,9401,9201,920-1.03%10,36021億4162万-4.71%-1.41
12/231,9401,9801,8801,940-0.51%9,95020億9991万-3.96%-1.38
12/201,9701,9701,9301,950-0.51%8,28021億1073万-3.66%-1.39
12/191,9601,9801,9501,9600%1,69021億2156万-3.26%-1.4
12/182,0002,0001,9501,960-1.51%6,17021億2156万-3.35%-1.4
12/171,9602,0001,9601,990+1.53%10,75021億5403万-2.02%-1.42
12/162,0002,0201,9601,960-2%7,97021億2156万-3.54%-1.4
12/132,0102,0201,9902,000-0.5%6,10021億6486万-1.67%-1.43
12/122,0102,0202,0002,0100%3,35021億7568万-1.28%-1.43
12/112,0302,0302,0002,010-0.5%3,14021億7568万-1.33%-1.43
12/102,0202,0202,0002,0200%5,26021億8650万-0.98%-1.44
12/092,0202,0302,0102,0200%2,72021億8650万-1.03%-1.44
12/062,0102,0302,0102,0200%1,20021億8650万-1.08%-1.44
12/052,0402,0402,0002,020-1.46%8,27021億8650万-1.22%-1.44
12/042,0602,0602,0302,0500%1,80022億1898万+0.2%-1.46
12/032,0302,0702,0302,050-0.97%1,81022億1898万+0.05%-1.46
12/022,0702,0802,0502,070+0.49%3,94022億4063万+0.93%-1.48
11/292,0702,0902,0602,0600%2,89022億2980万+0.34%-1.47
11/282,0802,0802,0502,060-0.96%2,81022億2980万+0.24%-1.47
11/272,0302,0802,0302,080+2.46%6,86022億5145万+1.22%-1.48
11/262,0402,0402,0202,030-0.49%11,58021億9733万-1.26%-1.45
11/252,0602,0702,0402,040-0.49%2,74022億815万-0.83%-1.46
11/222,0802,0802,0402,0500%2,95022億1898万-0.39%-1.46
11/212,0802,1102,0302,0500%12,09021億6732万-0.44%-1.43
11/202,0702,1502,0302,0500%19,15021億6732万-0.49%-1.43
11/192,0302,0802,0202,050+0.99%7,25021億6732万-0.44%-1.43
11/182,0302,0502,0102,030+0.5%7,88021億4617万-1.41%-1.41
11/152,0302,0502,0202,020+0.5%7,84021億3560万-1.94%-1.41
11/142,0402,0402,0102,010-0.5%2,96021億2503万-2.52%-1.4
11/132,0302,0502,0102,0200%8,37021億3560万-2.13%-1.41
11/122,0002,0302,0002,020+0.5%6,71021億3560万-2.18%-1.41
11/112,0302,0402,0002,010-1.47%9,17021億2503万-2.8%-1.4
11/082,0402,0602,0202,0400%9,90021億5674万-1.45%-1.42
11/072,0702,0702,0202,040-1.92%10,86021億5674万-1.45%-1.42
11/062,0602,0802,0502,080+1.46%2,66021億9903万+0.43%-1.45
11/052,0602,0902,0502,050-0.49%7,89021億6732万-0.97%-1.43
11/012,0602,0802,0402,060-1.44%6,66021億7789万-0.58%-1.43
10/312,0502,0902,0502,090+1.95%8,59022億961万+0.87%-1.46