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
03/311,8271,8501,8041,840+0.05%65,400396億2145万-5.06%7.740.43
03/301,8711,8811,7981,839-5.26%125,200395億9992万-6.32%7.740.43
03/271,9281,9621,9081,941+4.3%212,600417億9632万-2.32%8.170.45
03/261,8961,9031,8481,861-3.22%102,100400億7365万-7.23%7.830.43
03/251,9291,9321,8611,923+6.48%66,400414億872万-5.13%8.090.45
03/241,7491,8081,7441,806+2.67%75,000388億8932万-11.77%7.60.42
03/231,7171,7711,6781,759+1.79%108,600378億7725万-15.15%7.40.41
03/191,7791,8101,7171,728+0.17%84,100372億971万-17.75%7.270.4
03/181,7461,8001,7241,725+0.7%87,000371億4511万-19.09%7.260.4
03/171,6001,7501,5871,713+4.39%112,200368億8671万-20.77%7.210.4
03/161,6491,7281,6411,641-0.42%125,800353億3630万-25.17%6.90.38
03/131,6011,7221,5721,648-7.1%156,800354億8704万-25.97%6.930.38
03/121,8241,8491,7581,774-5.79%95,600382億25万-21.43%7.460.41
03/111,9301,9941,8831,883-2.79%96,000405億4739万-17.7%7.920.44
03/101,7951,9481,7641,937+2.05%119,900417億1019万-16.18%8.150.45
03/091,9431,9651,8931,898-6.55%147,700408億7039万-18.65%7.990.44
03/062,0912,0912,0182,031-4.47%79,600437億3433万-14.05%8.550.47
03/052,1402,1742,1262,126+1.24%83,600457億8000万-11.12%8.940.49
03/042,0992,1352,0872,100-0.85%56,700452億2014万-13.19%8.840.49
03/032,2282,2402,1182,118-3.11%90,800456億774万-13.41%8.910.49
03/022,0832,2402,0832,186+3.36%82,500470億7201万-11.61%9.20.51
02/282,0762,1752,0762,115-4.99%131,300455億4314万-15.23%8.90.49
02/272,3102,3182,2142,226-4.13%104,500479億3334万-11.63%9.370.52
02/262,2772,3252,2682,322+0.69%81,900500億55万-8.47%9.770.54
02/252,2612,3822,2432,306-6.3%101,000496億5602万-9.6%9.70.54
02/212,4282,4822,4282,461+1.07%61,400529億9369万-3.94%10.350.57
02/202,4422,4662,4322,435+0.58%24,500524億3382万-5.03%10.250.57
02/192,3962,4372,3962,421+1.17%73,700521億3236万-5.69%10.190.56
02/182,4032,4032,3732,393-0.75%55,700515億2942万-6.89%10.070.56
02/172,4552,4552,4032,411-2.43%43,700519億1702万-6.48%10.140.56
02/142,4492,4782,4442,471+0.65%38,300532億903万-4.3%10.40.57
02/132,4962,5052,4442,455-1.56%74,000528億6449万-4.96%10.330.57
02/122,4812,5072,4782,494+0.32%41,900537億429万-3.48%10.490.58
02/102,4612,5072,4542,4860%55,500535億3203万-3.76%10.460.58
02/072,4832,4992,4712,486+1.14%58,400535億3203万-3.79%10.460.58
02/062,4642,4942,4512,458+0.08%54,400529億2909万-4.91%10.340.57
02/052,5402,5512,4562,456-2.31%116,800528億8603万-4.99%10.330.57
02/042,4792,5212,4512,514+1.7%63,900541億3496万-2.75%10.580.58
02/032,4272,4852,4222,472-0.92%83,300532億3056万-4.33%10.40.57
01/312,4952,5532,4522,495-5.67%211,400537億2583万-3.48%10.50.58
01/302,7282,7622,6192,645-4.03%96,600569億5584万+2.28%11.130.61
01/292,7822,7902,7322,756-1.08%43,400593億4605万+6.74%11.60.64
01/282,7392,7982,7182,786-0.11%73,400599億9205万+8.36%11.720.65
01/272,7992,8172,7112,789+0.18%118,000600億5665万+8.95%11.730.65
01/242,7522,8092,7502,784+1.49%77,000599億4898万+9.35%11.710.65
01/232,7312,7452,7222,743+0.81%48,800590億6611万+8.33%11.540.64
01/222,6852,7302,6762,721+1.76%47,400585億9238万+7.98%11.450.63
01/212,6762,6842,6432,674+0.56%40,100575億8031万+6.53%11.250.62
01/202,6002,6762,5992,659+2.94%63,500572億5731万+6.23%11.190.62
01/172,5252,5832,5192,583+3.15%52,200556億2077万+3.44%10.870.6
01/162,5342,5432,5022,504-0.67%25,100539億1963万+0.36%10.540.58
01/152,5522,5632,5052,521+0.68%48,300542億8570万+1.04%10.610.59
01/142,5652,5942,4982,504-2.68%51,900539億1963万+0.4%10.540.58
01/102,5502,5842,5402,573+1.9%61,300554億543万+3.29%10.830.6
01/092,5132,5372,5132,525+1.69%53,300543億7183万+1.53%10.620.59
01/082,4952,4952,4452,483-0.36%36,200534億6743万-0.04%10.450.58
01/072,4752,4972,4672,492+0.56%23,700536億6123万+0.4%10.480.58
01/062,4632,4832,4452,478-0.96%30,000533億5976万-0.08%10.430.58
2019
12/302,4982,5142,4832,502+0.08%23,000538億7656万+0.89%10.530.58
12/272,4672,5132,4672,500+1.38%27,300538億3350万+0.85%10.520.58
12/262,4472,4662,4372,466+0.78%24,100531億136万-0.44%10.380.57
12/252,4782,4782,4362,447-1.57%27,800526億9222万-1.25%10.30.57
12/242,5022,5162,4812,486-0.64%14,400535億3203万+0.32%10.460.58
12/232,5372,5372,5002,502-1.38%17,300538億7656万+0.97%10.530.58
12/202,5072,5402,5052,537+0.08%36,500546億3023万+2.55%10.670.59
12/192,4752,5382,4752,535+2.34%60,700545億8716万+2.67%10.670.59
12/182,5082,5122,4702,477-1.28%35,800533億3823万+0.57%10.420.58
12/172,4512,5162,4502,509+2.37%48,300540億2730万+2.03%10.560.58
12/162,4342,4612,4212,451+0.7%28,300527億7836万-0.16%10.310.57
12/132,4642,4802,4062,434-0.33%60,200524億1229万-0.81%10.240.57
12/122,4802,4802,3952,442-1.33%58,400525億8456万-0.37%10.270.57
12/112,4922,4922,4572,475-1%38,400532億9516万+1.1%10.410.57
12/102,5002,5342,4852,500-0.36%32,300538億3350万+2.33%10.520.58
12/092,5402,5402,4972,509-0.99%59,500540億2730万+3.04%10.560.58
12/062,5082,5392,5002,534+1.2%70,300545億6563万+4.41%10.660.59
12/052,4822,5112,4732,504+1.17%75,500539億1963万+3.56%10.540.58
12/042,4212,4752,4192,475+1.48%34,700532億9516万+2.7%10.410.57
12/032,4272,4512,4212,439-0.97%36,900525億1996万+1.63%10.260.57
12/022,4642,4812,4432,463-0.04%41,600530億3676万+3.14%10.360.57
11/292,4352,4662,4272,464+1.73%23,900530億5829万+3.66%10.370.57
11/282,4472,4472,4202,422-1.02%15,800521億5389万+2.37%10.190.56
11/272,4702,4772,4272,447-1.13%29,400526億9222万+3.86%10.30.57
11/262,4892,4892,4462,475-0.28%43,400532億9516万+5.5%10.410.57
11/252,4732,4882,4722,482+0.89%26,100534億4589万+6.39%10.440.58
11/222,4782,4842,4502,460-0.61%26,400529億7216万+6.08%10.350.57
11/212,4602,4782,4312,475+0.73%53,300532億9516万+7.24%10.410.57
11/202,4602,4642,4182,457-0.77%29,900529億756万+7.01%10.340.57
11/192,3952,4852,3882,476+3.3%71,300533億1669万+8.41%10.420.57
11/182,4152,4152,3882,397-0.75%20,900516億1555万+5.55%10.090.56
11/152,3932,4232,3932,415+0.92%36,300520億316万+6.76%10.160.56
11/142,3882,3972,3602,393+0.76%52,500515億2942万+6.26%10.070.56
11/132,4142,4142,3612,375-1.66%46,800511億4182万+5.93%9.990.55
11/122,4002,4152,3782,415-0.17%50,400520億316万+8.3%10.160.56
11/112,3842,4282,3842,419+2.02%80,300520億8929万+9.06%10.180.56
11/082,3802,3842,3592,371+0.55%61,700510億5569万+7.38%9.980.55
11/072,3442,3792,3422,358+0.43%87,200507億7575万+7.18%9.920.55
11/062,2912,3502,2882,348+1.56%55,100505億6042万+7.12%9.880.55
11/052,3102,3372,3092,312+0.3%64,100497億8522万+5.81%9.730.54
11/012,2622,3072,2622,305+0.17%22,500496億3448万+5.59%9.70.54
10/312,3052,3132,2682,301-0.52%50,300495億4835万+5.65%9.680.53