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
03/311,8601,9071,8281,828-2.66%659,0002393億5253万-4.24%11.550.63
03/301,8731,8901,7741,878-3.54%692,7002458億9937万-2.54%11.870.65
03/271,9201,9471,8721,947+5.82%542,8002549億3402万+0.26%12.310.67
03/261,8881,8881,8221,840-3.56%573,4002409億2378万-5.88%11.630.64
03/251,9451,9861,8321,908+11.91%753,9002498億2748万-3.2%12.060.66
03/241,7231,7631,6591,705+0.41%756,9002232億4730万-14.15%10.780.59
03/231,6031,7121,5711,698+5.27%1,096,8002223億3074万-15.61%10.730.59
03/191,7181,7221,6081,613-4.22%728,8002112億111万-20.89%10.20.56
03/181,7741,8021,6721,684-6.13%1,278,8002204億9763万-18.65%10.640.58
03/171,6701,8091,6701,794+4.91%870,6002349億68万-14.57%11.340.62
03/161,7541,7921,7041,710-2.56%646,4002239億199万-19.49%10.810.59
03/131,7241,8041,6821,755-4.41%733,2002297億9414万-18.49%11.090.61
03/121,8801,8911,8301,836-4.08%872,4002404億3万-15.78%11.60.64
03/111,9121,9691,9091,914-0.83%595,6002506億1310万-13.04%12.10.66
03/101,8701,9441,8181,930+1.53%605,3002527億809万-13.02%12.20.67
03/091,9561,9611,8831,901-5.23%444,5002489億1092万-14.98%12.020.66
03/062,0272,0361,9962,006-2.62%499,7002626億5929万-10.96%12.680.69
03/052,0462,0652,0362,060+0.68%419,6002697億2988万-9.09%13.020.71
03/042,0242,0592,0002,0460%516,0002678億9676万-10.14%12.930.71
03/032,1172,1202,0462,046-1.96%590,9002678億9676万-10.66%12.930.71
03/022,0252,1052,0092,087+0.68%619,5002804億6532万-9.42%13.420.73
02/282,0602,0742,0372,073-1.75%841,7002785億8391万-10.49%13.330.73
02/272,1442,1472,1032,110-2.76%411,1002835億5622万-9.44%13.560.74
02/262,1582,1802,1492,170-0.55%458,2002916億1943万-7.3%13.950.76
02/252,1942,2172,1822,182-4.13%476,5002932億3207万-7.19%14.030.77
02/212,2652,2902,2602,276+0.44%439,3003058億6444万-3.52%14.630.8
02/202,2792,3002,2562,266-0.48%495,4003045億2057万-4.06%14.570.8
02/192,2352,2902,2352,277+2.2%577,9003059億9882万-3.76%14.640.8
02/182,2712,2762,2102,228-2.92%451,4002994億1387万-5.99%14.320.78
02/172,3452,3542,2812,295-2.51%349,6003084億1779万-3.45%14.750.81
02/142,3732,3862,3392,354-0.84%429,0003163億4661万-1.18%15.130.83
02/132,3792,3912,3582,374-0.5%354,1003190億3435万-0.34%15.260.84
02/122,4262,4352,3812,386-1.12%325,1003206億4699万+0.13%15.340.84
02/102,4032,4212,3902,413+0.08%303,9003242億7543万+1.3%15.510.85
02/072,4482,4582,4072,411-1.23%256,1003240億666万+1.26%15.50.85
02/062,4182,4532,4132,441+1.24%543,4003280億3826万+2.48%15.690.86
02/052,3962,4142,3792,411+1.39%531,0003240億666万+1.26%15.50.85
02/042,3642,3942,3622,378+0.98%484,5003195億7189万-0.13%15.290.84
02/032,3202,3682,3202,355+0.51%321,3003164億8100万-1.13%15.140.83
01/312,3382,3662,3362,343+0.56%469,4003148億6835万-1.76%15.060.82
01/302,3592,3722,3192,330-0.55%385,8003131億2133万-2.43%14.980.82
01/292,3432,3522,3342,343+0.04%228,3003148億6835万-2.05%15.060.82
01/282,3372,3522,3242,342-0.8%291,1003147億3397万-2.25%15.060.82
01/272,3732,3862,3542,361-1.38%246,4003172億8732万-1.63%15.180.83
01/242,3802,4002,3782,394+0.42%202,1003217億2208万-0.33%15.390.84
01/232,4082,4082,3782,384-1.41%284,3003203億7821万-0.75%15.330.84
01/222,4182,4282,4072,418+0.92%470,3003249億4737万+0.67%15.540.85
01/212,4142,4212,3912,396-0.75%282,8003219億9086万-0.21%15.40.84
01/202,4072,4202,4012,414+1.22%209,5003244億982万+0.5%15.520.85
01/172,3852,3902,3662,385+1.23%410,2003205億1260万-0.75%15.330.84
01/162,3592,3602,3312,356-0.3%300,7003166億1538万-2.04%15.150.83
01/152,3702,3762,3412,363-0.51%396,8003175億5609万-1.91%15.190.83
01/142,4072,4072,3602,375-1.49%320,1003191億6873万-1.53%15.270.84
01/102,4442,4482,4102,411+0.33%264,7003240億666万-0.12%15.50.85
01/092,4002,4112,3912,403+1.78%301,3003229億3156万-0.5%15.450.85
01/082,3862,3892,3282,361-1.5%427,6003172億8732万-2.28%15.180.83
01/072,3482,3992,3462,397+1.83%304,7003221億2524万-0.95%15.410.84
01/062,3802,3952,3402,354-1.88%339,5003163億4661万-2.89%15.130.83
2019
12/302,4162,4162,3972,399-1.32%208,5003223億9402万-1.28%15.420.84
12/272,4402,4452,4262,431+0.45%162,7003266億9440万-0.08%15.630.86
12/262,4052,4212,4002,420+0.33%119,3003252億1614万-0.62%15.560.85
12/252,4332,4352,4052,412+0.12%135,7003241億4105万-1.07%15.510.85
12/242,4162,4312,4032,409-0.41%92,1003237億3789万-1.35%15.490.85
12/232,4442,4472,4192,419-0.37%218,7003250億8175万-1.22%15.550.85
12/202,4452,4522,4252,428-0.25%457,4003262億9124万-1.1%15.610.85
12/192,4512,4552,4232,434-0.37%250,1003270億9756万-1.14%15.650.86
12/182,4482,4502,4232,443+0.45%430,5003283億704万-1.01%15.70.86
12/172,4212,4322,4072,432+1.16%495,6003268億2878万-1.7%15.630.86
12/162,4072,4212,3972,404+0.04%323,3003230億6595万-3.14%15.450.85
12/132,3822,4162,3802,403+1.22%518,1003229億3156万-3.57%15.450.85
12/122,4192,4222,3712,374-1.04%418,6003190億3435万-4.89%15.260.84
12/112,4022,4072,3752,399-0.79%404,3003223億9402万-4%15.420.84
12/102,4552,4552,4122,418-1.06%321,7003249億4737万-3.36%15.540.85
12/092,4332,4452,4272,444+0.08%347,2003284億4142万-2.4%15.710.86
12/062,4642,4672,4342,4420%289,7003281億7265万-2.48%15.70.86
12/052,4412,4502,4262,442+0.33%321,0003281億7265万-2.51%15.70.86
12/042,4382,4442,4192,434-0.08%376,0003270億9756万-2.87%15.650.86
12/032,4192,4382,4012,436-0.33%410,8003273億6633万-2.83%15.660.86
12/022,4452,4722,4402,444+0.74%252,6003284億4142万-2.55%15.710.86
11/292,4682,4792,4252,426-1.7%314,6003260億2246万-3.31%15.60.85
11/282,4912,4982,4632,468-0.92%160,2003316億6671万-1.67%15.870.87
11/272,5132,5232,4912,491-0.2%283,8003347億5761万-0.76%16.010.88
11/262,5002,5142,4952,496+0.44%337,0003354億2954万-0.4%16.050.88
11/252,4822,4952,4682,485+0.49%232,2003339億5128万-0.76%15.970.87
11/222,4682,4862,4542,473-0.76%303,2003323億3864万-1.16%15.90.87
11/212,5272,5312,4702,492-1.23%310,9003348億9199万-0.36%16.020.88
11/202,5502,5502,5152,523-1.6%222,8003390億5798万+0.92%16.220.89
11/192,5612,5882,5502,564-0.27%260,9003445億6785万+2.64%16.480.9
11/182,6002,6072,5612,571-1.34%281,1003455億855万+3.09%16.530.9
11/152,5952,6392,5852,606+0.81%445,4003502億1209万+4.7%16.750.92
11/142,6032,6042,5762,585-0.73%239,1003473億8997万+4.15%16.620.91
11/132,6222,6302,5982,604-1.21%323,8003499億4332万+5.17%16.740.92
11/122,6382,6462,6122,636-0.75%283,6003542億4370万+6.85%16.940.93
11/112,7472,7502,6302,656+6.37%747,8003569億3143万+8.06%17.070.93
11/082,4712,5052,4682,497+2.17%472,4003355億6393万+1.84%16.050.88
11/072,4692,4752,4392,444-1.09%354,6003284億4142万-0.29%15.710.86
11/062,4852,4852,4612,471-0.24%351,0003320億6987万+0.77%15.880.87
11/052,4502,4932,4442,477+1.56%596,2003328億7619万+1.02%15.920.87
11/012,4462,4642,4332,439-0.61%247,0003277億6949万-0.61%15.680.86
10/312,4932,4972,4522,454-0.77%310,9003297億8529万-0.12%15.780.86