株価チャート

2019/10/29~2020/03/27

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
03/271,7341,7731,6871,759+7.52%458,9001909億2739万+3.71%6.930.52
03/261,5431,6371,5341,636+3.94%463,6001775億7658万-4.1%6.440.48
03/251,5621,6101,5341,574+5.5%351,4001708億4691万-8.59%6.20.47
03/241,5201,5331,4681,492-2.1%328,5001619億4637万-14.3%5.880.44
03/231,5081,6231,5081,524+4.03%336,1001654億1975万-13.7%60.45
03/191,4341,4741,4251,465+2.88%274,8001590億1570万-18.2%5.770.43
03/181,4601,4941,4221,424-3.98%504,7001545億6543万-21.63%5.610.42
03/171,4391,4971,4071,483+0.54%518,9001609億6948万-19.71%5.840.44
03/161,5551,5571,4701,475-3.78%192,9001601億113万-21.29%5.810.44
03/131,4751,5941,4231,533-1.35%429,3001663億9664万-19.27%6.040.45
03/121,5871,5951,5341,554-2.57%344,1001686億7604万-19.06%6.120.46
03/111,6221,6421,5891,595-1.79%355,5001731億2631万-17.78%6.280.47
03/101,6061,6281,5331,624-0.37%363,8001762億7406万-17.14%6.40.48
03/091,6911,6991,6041,630-7.86%370,4001769億2532万-17.64%6.420.48
03/061,7531,7841,7491,769-0.06%461,8001920億1282万-11.42%6.970.52
03/051,8051,8051,7681,770-1.28%221,4001921億2136万-11.94%6.970.52
03/041,7931,8081,7751,793-0.72%189,9001946億1785万-11.33%7.060.53
03/031,8631,8661,8061,806-3.11%283,9001960億2891万-11.21%7.110.53
03/021,8081,8731,8031,864+2.14%312,5002023億2442万-8.9%7.340.55
02/281,8511,8701,8081,825-3.49%259,8001980億9123万-11.32%7.190.54
02/271,9141,9191,8811,891-1.72%169,5002052億5508万-8.69%7.450.56
02/261,9001,9311,8821,924-0.72%223,4002088億3701万-7.54%7.580.57
02/251,9401,9541,9221,938-3.73%183,3002103億5661万-7.23%7.630.57
02/212,0052,0242,0032,013-0.69%198,4002184億9735万-3.96%7.930.6
02/202,0602,0702,0232,027-0.2%98,1002200億1695万-3.48%7.980.6
02/192,0512,0512,0242,031+0.3%108,2002204億5112万-3.33%80.6
02/182,0412,0482,0152,025-1.7%132,8002197億9986万-3.62%7.980.6
02/172,0792,0802,0502,060-2.51%151,1002235億9887万-1.86%8.110.61
02/142,1322,1382,0942,113-0.89%128,8002293億5166万+0.81%8.320.63
02/132,1582,1582,1282,132-0.28%139,3002314億1398万+1.96%8.40.63
02/122,1412,1482,1022,138-0.6%193,3002320億6524万+2.49%8.420.63
02/102,1982,2022,1452,151-1.1%222,1002334億7630万+3.41%8.470.64
02/072,2252,2332,1652,175+4.17%457,8002360億8134万+4.82%8.570.64
02/062,1002,1042,0772,088+0.68%152,3002266億3808万+0.87%8.220.62
02/052,0622,0762,0512,074+1.27%139,2002251億1848万+0.24%8.170.61
02/042,0702,0722,0452,048-2.06%209,6002222億9636万-0.92%8.070.61
02/032,0672,1042,0672,091-0.81%184,3002269億6371万+1.16%8.240.62
01/312,1162,1312,1032,108+1.39%183,9002288億894万+2.18%8.30.62
01/302,0822,0822,0652,079-0.48%115,3002256億6119万+0.92%8.190.62
01/292,0852,0942,0632,089+1.11%149,6002267億4662万+1.41%8.230.62
01/282,0782,0842,0572,066-1.43%238,3002242億5013万+0.29%8.140.61
01/272,0852,1072,0662,096-0.85%149,3002275億643万+1.7%8.260.62
01/242,1352,1412,1092,114-1.81%165,3002294億6020万+2.52%8.330.63
01/232,1702,1702,1482,153-0.32%195,1002336億9339万+4.36%8.480.64
01/222,1582,1682,1392,160+0.98%220,7002344億5319万+4.75%8.510.64
01/212,1202,1522,1192,139+1.62%237,2002321億7378万+3.99%8.430.63
01/202,1152,1222,0942,105-0.75%193,1002284億8332万+2.73%8.290.62
01/172,1262,1412,1132,121+0.24%328,8002302億2001万+4.02%8.350.63
01/162,1002,1312,0912,116+2.72%534,1002296億7729万+4.44%8.340.63
01/152,0332,0632,0332,060+1.78%299,6002235億9887万+2.28%8.110.61
01/141,9972,0261,9852,024+2.02%229,5002196億9132万+1.05%7.970.6
01/101,9841,9901,9641,984-0.05%171,0002153億4959万-0.4%7.820.59
01/091,9932,0031,9741,985+0.15%143,2002154億5814万+0.05%7.820.59
01/081,9771,9821,9511,982-1.54%192,0002151億3251万+0.41%7.810.59
01/071,9882,0151,9792,013+1.77%195,6002184億9735万+2.44%7.930.6
01/062,0002,0001,9651,978-2.42%237,7002146億9834万+1.18%7.790.59
2019
12/302,0512,0522,0212,027-1.31%175,2002200億1695万+4.11%7.980.6
12/272,0632,0752,0512,054-0.05%151,6002229億4761万+6.1%8.090.61
12/262,0322,0552,0322,055+1.13%131,3002230億5616万+6.86%8.090.61
12/252,0562,0632,0252,032-0.25%133,9002205億5967万+6.28%80.6
12/242,0282,0522,0202,037+1.85%258,2002211億238万+7.04%8.020.6
12/232,0312,0421,9872,000-1.48%291,6002170億8629万+5.65%7.880.59
12/202,0602,0612,0142,030-1.84%303,9002203億4258万+7.81%80.6
12/192,0932,1072,0592,068-1.15%217,9002244億6722万+10.47%8.150.61
12/182,1002,1002,0702,092-0.85%249,1002270億7225万+12.41%8.240.62
12/172,1362,1382,0842,110-0.14%242,5002290億2603万+14.12%8.310.62
12/162,1552,1592,1102,113-0.89%327,5002293億5166万+15.09%8.320.63
12/132,1512,1602,1112,132+0.14%496,4002314億1398万+16.95%8.40.63
12/122,0592,1492,0592,129+5.03%1,030,9002310億8835万+17.82%8.390.63
12/111,9752,0601,9752,027+3.52%567,7002200億1695万+13.18%7.980.6
12/101,8511,9621,8481,958+6.64%524,1002125億2747万+10.06%7.710.58
12/091,8281,8361,8161,836+1.16%128,7001992億8521万+3.67%7.230.54
12/061,8141,8291,7991,815+0.28%197,3001970億580万+2.77%7.150.54
12/051,7691,8171,7691,810+1.91%197,7001964億6309万+2.72%7.130.54
12/041,7511,7771,7511,776+0.79%141,4001927億7262万+1.02%70.53
12/031,7541,7731,7441,762-0.4%121,3001912億5302万+0.34%6.940.52
12/021,7671,7811,7601,769+1.26%88,2001920億1282万+0.8%6.970.52
11/291,7531,7611,7471,747-0.8%83,6001896億2487万-0.34%6.880.52
11/281,7651,7721,7521,761-0.34%99,7001911億4447万+0.51%6.940.52
11/271,7701,7791,7611,767+0.28%69,6001917億9573万+1.03%6.960.52
11/261,7701,7741,7531,762-0.45%114,7001912億5302万+0.92%6.940.52
11/251,7571,7711,7491,770+2.37%142,0001921億2136万+1.55%6.970.52
11/221,7481,7721,7221,729-2.43%242,4001876億7109万-0.69%6.810.51
11/211,7831,7991,7491,772-1.83%110,0001923億3845万+1.78%6.980.52
11/201,7751,8081,7751,805+1.52%122,7001959億2037万+3.86%7.110.53
11/191,7561,7801,7461,778+1.77%118,0001929億8971万+2.6%70.53
11/181,7681,7681,7441,747-1.58%110,9001896億2487万+1.04%6.880.52
11/151,7631,7861,7541,775+0.11%133,1001926億6408万+2.78%6.990.53
11/141,7781,7881,7591,773-1.01%131,3001924億4699万+2.84%6.980.52
11/131,7981,8241,7871,791-0.44%202,6001944億77万+4.07%7.050.53
11/121,7791,7991,7571,799+0.95%181,7001952億6911万+4.78%7.090.53
11/111,7771,8491,7631,782+2.41%328,1001934億2388万+4.09%7.020.53
11/081,7551,7551,7301,740+0.52%188,1001888億6507万+1.81%6.850.51
11/071,7281,7381,7251,731+0.17%111,4001878億8818万+1.35%6.820.51
11/061,7611,7611,7221,728-1.65%127,4001875億6255万+1.23%6.810.51
11/051,7301,7581,7261,757+2.57%153,1001907億1030万+3.05%6.920.52
11/011,7121,7171,7031,713+0.35%103,9001859億3440万+0.47%6.750.51
10/311,7071,7181,6971,7070%121,0001852億8314万-0.06%6.720.51
10/301,7211,7241,7001,707-1.27%215,8001852億8314万-0.18%6.720.51
10/291,7431,7521,7211,729-0.29%107,2001876億7109万+0.99%6.810.51