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
20244/1, 株式分割 1→2
2020
03/311,1631,1921,1271,192+4.06%1,296,200934億9649万-15.16%13.421.11
03/301,1401,1641,0911,146-5.72%1,638,600898億4919万-20.4%12.91.06
03/271,2561,2941,1891,215-1.26%1,675,400953億54万-17.57%13.681.13
03/261,2141,2591,1831,231-3.98%1,503,000965億1631万-18.4%13.851.14
03/251,2921,3671,2371,282+14.78%4,450,6001005億1657万-16.89%14.431.19
03/241,0091,1279911,117+16.36%3,301,200875億7453万-29.11%12.571.04
03/23934985900960-2.39%3,477,200752億5997万-40.74%10.80.89
03/191,0811,108983983-9.02%2,296,000771億323万-41.21%11.070.91
03/181,1481,1571,0751,081-7.89%2,683,000847億5081万-37.29%12.161
03/171,1421,2171,1301,173-3.58%2,732,000920億620万-33.73%13.21.09
03/161,3151,3291,2101,217-7.38%1,618,600954億1819万-32.98%13.691.13
03/131,2161,3601,2071,314-2.7%1,489,6001030億2655万-29.5%14.791.22
03/121,4001,4261,3311,350-5.76%1,478,0001058億8949万-29.1%15.21.25
03/111,4861,5081,4331,433-2.32%1,237,2001123億6051万-26.24%16.131.33
03/101,3931,4801,3631,467+0.41%1,859,6001150億2736万-25.63%16.511.36
03/091,5001,5231,4501,461-6.68%1,713,2001145億5674万-27.05%16.441.36
03/061,6431,6531,5581,565-6.71%1,099,8001227億5337万-22.98%17.621.45
03/051,7101,7251,6701,678-0.45%450,2001315億7749万-18.49%18.881.56
03/041,6651,7001,6531,685-0.59%634,0001321億6577万-18.95%18.971.57
03/031,8151,8151,6931,695-3.28%1,030,8001329億5013万-19.21%19.081.57
03/021,6301,7781,6281,753+5.73%1,179,8001374億6024万-17.45%19.731.63
02/281,6501,6951,6331,658-4.05%1,562,0001300億876万-22.76%18.661.54
02/271,8181,8231,7081,728-6.37%1,744,4001354億9933万-20.54%19.451.6
02/261,8681,8801,8151,845-2.89%1,237,6001447億1563万-16.1%20.771.71
02/251,8951,9231,8801,900-6.63%1,342,8001490億2965万-14.49%21.391.76
02/212,0202,0482,0132,035+0.74%440,4001596億1860万-9.35%22.911.89
02/202,0752,0902,0152,020-2.53%886,2001584億4205万-10.78%22.741.88
02/192,0782,0932,0532,073-0.72%590,0001625億5997万-9.26%23.331.92
02/182,1232,1332,0632,088-0.36%670,6001637億3652万-9.28%23.51.94
02/172,1682,1702,0882,095-5.95%1,140,6001643億2480万-9.66%23.581.95
02/142,2502,2582,2102,228-2.41%711,6001747億1766万-4.73%25.082.07
02/132,2502,2832,2332,283+0.66%343,0001790億3167万-2.95%25.692.12
02/122,2502,2682,2432,268+0.55%329,4001778億5512万-4.12%25.532.11
02/102,2202,3252,2032,255-1.53%956,2001768億7466万-5.05%25.392.09
02/072,4002,4002,2752,290-4.88%1,059,6001796億1995万-4.1%25.782.13
02/062,3732,4132,3702,408+2.56%704,4001888億3625万+0.27%27.12.24
02/052,3652,3702,3182,348+1.84%715,4001841億3005万-2.55%26.432.18
02/042,2082,3102,2082,305+5.37%793,4001807億9650万-4.75%25.952.14
02/032,1532,2052,1302,188-0.79%657,4001715億8019万-9.98%24.632.03
01/312,1932,2352,1852,205+0.34%417,4001729億5283万-9.74%24.822.05
01/302,2452,2452,1802,198-1.79%516,6001723億6456万-10.53%24.742.04
01/292,2502,2652,2152,238+2.29%687,6001755億202万-9.38%25.192.08
01/282,1632,1952,1532,188+0.69%620,0001715億8019万-11.76%24.632.03
01/272,1502,1932,1452,173-6.26%1,599,4001704億364万-12.79%24.462.02
01/242,3582,3602,3132,318+0.32%357,8001817億7695万-7.45%26.092.15
01/232,3402,3402,2952,310-2.43%566,8001811億8868万-7.97%262.15
01/222,3602,3952,3582,368+0.74%439,4001856億9879万-5.9%26.652.2
01/212,4052,4232,3502,350-3.29%670,8001843億2615万-6.78%26.452.18
01/202,4502,4602,4302,430-1.62%403,0001906億108万-3.88%27.362.26
01/172,5052,5102,4532,470-1.2%390,0001937億3855万-2.41%27.812.29
01/162,5102,5152,4902,500-0.99%296,8001960億9165万-1.34%28.142.32
01/152,5302,5402,5202,525+0.6%203,2001980億5256万-0.51%28.422.35
01/142,5352,5452,5002,510-1.18%357,4001968億7601万-1.26%28.262.33
01/102,5402,5602,5352,540-0.78%213,0001992億2911万-0.27%28.592.36
01/092,5802,5852,5452,560-0.58%253,0002007億9784万+0.39%28.822.38
01/082,5602,5802,5352,575-0.96%426,4002019億7439万+0.86%28.992.39
01/072,5202,6102,5052,600+2.97%349,8002039億3531万+1.72%29.272.41
01/062,5402,5502,5102,525-2.51%354,8001980億5256万-1.29%28.422.35
2019
12/302,6152,6202,5602,590-0.58%687,8002031億5094万+1.01%29.162.41
12/272,6152,6302,5952,605-0.38%226,4002043億2749万+1.48%29.332.42
12/262,6102,6152,5952,615+0.19%201,2002051億1186万+1.83%29.442.43
12/252,5752,6202,5752,610+1.95%378,8002047億1968万+1.6%29.382.42
12/242,5302,5702,5102,560+1.99%349,0002007億9784万-0.39%28.822.38
12/232,5502,5702,5002,510-0.59%232,2001968億7601万-2.41%28.262.33
12/202,5502,5602,5052,525-0.2%329,0001980億5256万-1.9%28.422.35
12/192,4752,5402,4752,530+1.71%320,2001984億4474万-1.75%28.482.35
12/182,5252,5452,4752,488-0.4%294,0001951億1119万-3.44%282.31
12/172,4902,5102,4832,498+0.2%325,4001958億9555万-3.2%28.112.32
12/162,4802,5152,4782,493+0.91%392,4001955億337万-3.5%28.062.32
12/132,4882,5102,4682,470+0.41%424,8001937億3855万-4.45%27.812.29
12/122,4882,4902,4602,460-1.2%209,2001929億5418万-4.8%27.692.28
12/112,5102,5102,4702,490-0.8%369,0001953億728万-3.6%28.032.31
12/102,5152,5552,5102,510-0.2%265,4001968億7601万-2.75%28.262.33
12/092,5502,5552,5102,515-1.37%422,6001972億6819万-2.37%28.312.34
12/062,6002,6002,5402,550-2.11%407,6002000億1348万-0.78%28.712.37
12/052,6152,6252,5852,605-0.76%176,0002043億2749万+1.6%29.332.42
12/042,6002,6402,5952,625-0.38%190,8002058億9623万+2.74%29.552.44
12/032,5702,6402,5652,635+1.35%171,6002066億8059万+3.54%29.662.45
12/022,6202,6352,6002,600-1.14%353,6002039億3531万+2.44%29.272.41
11/292,6702,6852,6302,630-0.94%274,8002062億8841万+3.87%29.612.44
11/282,6552,6552,6102,655+0.19%203,8002082億4933万+5.23%29.892.47
11/272,6502,6702,6452,650-0.75%259,2002078億5714万+5.45%29.832.46
11/262,6802,6952,6452,670-0.19%534,4002094億2588万+6.71%30.062.48
11/252,6652,6802,6552,675+1.71%248,8002098億1806万+7.52%30.112.48
11/222,6452,6502,6302,630-0.19%150,8002062億8841万+6.43%29.612.44
11/212,6402,6452,6052,635-0.57%433,0002066億8059万+7.29%29.662.45
11/202,6252,6652,6252,650+2.12%574,0002078億5714万+8.56%29.832.46
11/192,5752,6052,5752,595+0.97%271,2002035億4313万+7.01%29.212.41
11/182,5602,5802,5552,570+0.59%152,2002015億8221万+6.55%28.932.39
11/152,5402,5552,5302,555+0.59%237,6002004億566万+6.41%28.762.37
11/142,5802,5802,5252,540-1.93%339,8001992億2911万+6.23%28.592.36
11/132,5602,5902,5452,590+0.97%474,4002031億5094万+8.82%29.162.41
11/122,5802,5902,5302,5650%402,4002011億9003万+8.32%28.872.38
11/112,4582,5702,4582,565+5.45%1,013,6002011億9003万+8.78%28.872.38
11/082,4452,4452,4252,433-0.31%289,0001907億9717万+3.55%27.382.26
11/072,4352,4502,4282,440+0.62%329,2001913億8545万+4.01%27.472.27
11/062,4082,4302,3802,425+1.36%455,8001902億890万+3.59%27.32.25
11/052,3852,4152,3682,393+0.84%381,6001876億5970万+2.42%26.932.22
11/012,4102,4232,3602,373-1.35%422,0001860億9097万+1.65%26.712.2
10/312,3752,4052,3702,405+1.26%267,6001886億4016万+3.09%27.072.23