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
03/311,3461,3501,2971,336-0.45%183,600706億5075万+4.62%17.721.08
03/301,3221,3471,2921,342-0.52%181,400709億6804万+4.68%17.791.09
03/271,2981,3501,2871,349+6.22%247,700713億3822万+4.82%17.891.09
03/261,1951,2841,1831,270+7.54%236,700671億6051万-1.85%16.841.03
03/251,1721,1981,1181,181+1.2%639,000624億5399万-9.43%15.660.96
03/241,1591,1901,1371,167+1.57%310,900617億1364万-11.52%15.470.94
03/231,1241,1701,1081,149-0.43%522,900607億6176万-14%15.240.93
03/191,1551,2161,1331,154+1.85%255,300610億2617万-14.64%15.30.93
03/181,1481,1951,1331,133-1.22%413,800599億1564万-17.18%15.020.92
03/171,0931,1621,0891,147+1.33%277,900606億5599万-17.12%15.210.93
03/161,1621,1851,1301,132-2.41%158,900598億6276万-19.03%15.010.92
03/131,1361,1791,0991,160-5.38%391,300613億4346万-17.85%15.380.94
03/121,2371,2521,1981,226-3.24%288,000648億3369万-13.84%16.260.99
03/111,2881,3151,2671,267-2.24%178,100670億187万-11.52%16.81.02
03/101,2511,3061,2241,296-1.14%226,400685億3545万-9.94%17.181.05
03/091,2901,3211,2881,311-1.8%293,700693億2869万-9.34%17.381.06
03/061,3591,3611,3311,335-2.41%119,400705億9786万-8.12%17.71.08
03/051,3711,3791,3511,368+1.26%99,700723億4298万-6.17%18.141.11
03/041,3141,3621,3021,351+1.89%196,600714億4398万-7.66%17.911.09
03/031,3701,3741,3251,326-1.7%271,800701億2192万-9.73%17.581.07
03/021,2891,3801,2801,349+2.27%134,900713億3822万-8.67%17.891.09
02/281,3451,3451,3041,319-5.58%298,000697億5175万-11.12%17.491.07
02/271,4071,4201,3881,397-2.31%278,000738億7657万-6.37%18.521.13
02/261,3991,4381,3831,430+0.56%210,800756億2168万-4.28%18.961.16
02/251,4091,4441,4021,422-3.2%207,100751億9862万-4.82%18.861.15
02/211,4761,4911,4661,469-0.41%117,900776億8409万-1.67%19.481.19
02/201,5131,5201,4671,475-2.51%161,400780億138万-1.01%19.561.19
02/191,5331,5341,5091,513-1.37%97,000800億1091万+1.82%20.061.22
02/181,5491,5541,5241,534-0.65%119,800811億2144万+3.58%20.341.24
02/171,5661,5661,5221,544-2.46%139,800816億5026万+4.61%20.471.25
02/141,5701,5891,5651,583+1.41%225,300837億1267万+7.54%20.991.28
02/131,5351,5611,5301,561+0.97%104,400825億4926万+6.48%20.71.26
02/121,5661,5671,5201,546+0.32%148,200817億5603万+5.75%20.51.25
02/101,5101,5711,5061,541+2.87%196,300814億9162万+5.69%20.431.25
02/071,5001,5031,4701,498+1.56%94,300792億1768万+3.03%19.861.21
02/061,4551,4811,4541,475+2.08%115,600780億138万+1.65%19.561.19
02/051,4431,4581,4421,445+0.21%96,700764億1492万-0.28%19.161.17
02/041,4241,4561,4241,442-0.41%95,300762億5627万-0.41%19.121.17
02/031,4591,4811,4481,448-2.16%99,800765億7356万+0.07%19.21.17
01/311,4791,4981,4741,480+1.09%159,000782億6580万+2.35%19.621.2
01/301,4651,4831,4531,464-0.14%151,700774億1968万+1.31%19.411.18
01/291,4971,5001,4461,466-2.66%159,000775億2544万+1.45%19.441.19
01/281,4781,5211,4701,506+1.21%114,500796億4074万+4.44%19.971.22
01/271,5001,5201,4881,488-2.11%106,600786億8885万+3.41%19.731.2
01/241,5361,5401,5151,520-0.91%73,900803億8109万+5.78%20.151.23
01/231,5451,5621,5271,534+1.05%199,800811億2144万+6.9%20.341.24
01/221,4541,5241,4541,518+4.62%183,600802億7532万+6.01%20.131.23
01/211,4351,4531,4351,451+1.11%59,200767億3221万+1.47%19.241.17
01/201,4151,4491,4151,435+1.56%82,500758億8609万+0.21%19.031.16
01/171,3791,4141,3661,413+2.61%127,900747億2268万-1.33%18.741.14
01/161,3581,3911,3531,377+0.81%227,500728億1892万-3.97%18.261.11
01/151,3731,3821,3511,366-1.37%179,300722億3721万-4.94%18.111.1
01/141,4221,4271,3721,385-2.74%150,600732億4198万-3.82%18.361.12
01/101,4271,4341,4141,424-0.21%91,500753億439万-1.18%18.881.15
01/091,4341,4481,4131,427-0.14%127,200754億6303万-0.97%18.921.15
01/081,4531,4611,4211,429-2.92%167,700755億6880万-0.9%18.951.16
01/071,4481,4741,4481,472+2.08%146,400778億4274万+2.08%19.521.19
01/061,4291,4561,4291,442+0.63%94,800762億5627万+0.07%19.121.17
2019
12/301,4361,4531,4321,433-0.21%66,200757億8033万-0.62%191.16
12/271,4341,4411,4281,436+0.07%43,200759億3897万-0.28%19.041.16
12/261,4191,4351,4111,435+1.99%77,000758億8609万-0.28%19.031.16
12/251,4151,4221,4071,407-0.57%37,500744億539万-2.09%18.661.14
12/241,4211,4211,4021,415-0.07%45,300748億2845万-1.46%18.761.14
12/231,4701,4761,4161,416-3.67%73,900748億8133万-1.32%18.781.15
12/201,4541,4801,4521,470+1.17%142,300777億3697万+2.51%19.491.19
12/191,4191,4601,4151,453+3.56%132,700768億3797万+1.61%19.271.18
12/181,4121,4121,3911,403-1.27%97,800741億9386万-1.61%18.61.13
12/171,4381,4391,4131,421-2.13%130,600751億4574万-0.14%18.841.15
12/161,4571,4721,4471,452-0.34%80,800767億8509万+2.33%19.251.17
12/131,4801,4861,4561,457-0.95%117,600770億4950万+2.97%19.321.18
12/121,4731,4871,4711,4710%81,500777億8986万+4.33%19.511.19
12/111,4811,4841,4711,471-0.47%61,000777億8986万+4.7%19.511.19
12/101,4541,4871,4541,478+1.72%109,700781億6003万+5.72%19.61.2
12/091,4751,4751,4471,453-0.89%46,800768億3797万+4.38%19.271.18
12/061,4411,4781,4371,466+2.37%138,000775億2544万+5.77%19.441.19
12/051,4501,4621,4311,432-0.83%103,800757億2745万+3.62%18.991.16
12/041,4061,4491,4061,444+2.19%101,400763億6203万+4.56%19.151.17
12/031,4321,4321,4081,413-1.67%85,500747億2268万+2.54%18.741.14
12/021,4371,4491,4231,437+0.07%53,000759億9186万+4.28%19.051.16
11/291,4421,4481,4311,4360%58,300759億3897万+4.51%19.041.16
11/281,4441,4501,4311,436-1.24%55,500759億3897万+4.89%19.041.16
11/271,4511,4701,4381,454+0.21%85,600768億9086万+6.52%19.281.18
11/261,4201,4571,4121,451+3.5%217,600767億3221万+6.69%19.241.17
11/251,3951,4201,3871,402+0.86%72,000741億4098万+3.55%18.591.13
11/221,3971,4061,3831,390-0.5%83,100735億639万+2.96%18.431.12
11/211,3841,4041,3771,397+1.38%89,500738億7657万+3.64%18.521.13
11/201,4001,4101,3741,378-1.15%81,000728億7180万+2.53%18.271.11
11/191,3911,4081,3801,394+0.22%155,900737億1792万+4.03%18.481.13
11/181,3891,4091,3891,391+1.31%196,000735億5927万+4.12%18.441.12
11/151,3481,3921,3481,373+1.78%138,000726億739万+3%18.211.11
11/141,3531,3741,3451,349+1.66%193,000713億3822万+1.35%17.891.09
11/131,3301,3401,3211,327-0.23%105,800701億7480万-0.08%17.61.07
11/121,3451,3531,3271,330-1.12%94,700703億3345万+0.23%17.641.08
11/111,3401,3591,3361,345+1.51%136,000711億2669万+1.51%17.831.09
11/081,3611,3611,3171,325-1.27%130,800700億6904万+0.15%17.571.07
11/071,3251,3461,3201,342+2.13%102,900709億6804万+1.51%17.791.09
11/061,3251,3251,2911,314-0.38%143,700694億8733万-0.53%17.421.06
11/051,3161,3291,2941,319+0.3%149,100697億5175万-0.15%17.491.07
11/011,3491,3671,3061,315-3.02%149,100695億4022万-0.45%17.441.06
10/311,3951,3991,3471,356-2.8%172,400717億839万+2.65%17.981.1