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
03/319881,010968979+2.19%53,400221億3554万-2.68%-1.63
03/30950960920958-8.06%215,000216億6072万-5.43%-1.6
03/271,0281,0581,0041,042+1.56%252,800235億5999万+2.06%-1.74
03/261,0101,0491,0091,026-5.87%102,600231億9822万0%-1.71
03/251,0811,0931,0621,090+3.22%63,900246億4529万+5.62%-1.82
03/241,0771,0861,0281,056-2.13%49,400238億7653万+2.03%-1.76
03/231,0481,0871,0081,079+5.47%71,000243億9657万+3.65%-1.8
03/191,0101,0319901,023+0.1%49,700231億3039万-2.29%-1.71
03/189851,0339851,022+5.36%59,600231億778万-3.04%-1.71
03/17865979865970+8.38%78,600219億3204万-8.58%-1.62
03/16905935880895+2.29%80,500202億3627万-16.43%-1.49
03/13840892840875-3.42%116,100197億8406万-19.28%-1.46
03/12936942895906-5.72%97,200204億8498万-17.49%-1.51
03/11955989951961+1.59%69,400217億2855万-13.42%-1.6
03/10912957891946-1.05%123,600213億8939万-15.54%-1.58
03/09981995932956-4.11%213,300216億1550万-15.47%-1.6
03/069951,008989997-0.8%134,400225億4252万-12.62%-1.66
03/051,0151,0231,0031,005-0.2%73,300227億2341万-12.61%-1.68
03/049951,0169881,007+0.4%56,300227億6863万-13.04%-1.68
03/031,0711,0731,0031,003-3.65%75,800226億7819万-13.98%-1.67
03/029881,0709841,041+4%91,700235億3738万-11.4%-1.74
02/281,0311,0581,0011,001-7.31%142,900226億3296万-15.31%-1.67
02/271,1141,1161,0801,080-3.05%59,500244億1918万-9.32%-1.8
02/261,1141,1241,1001,114-0.54%81,500251億8793万-6.93%-1.86
02/251,1201,1441,1161,120-3.53%81,700253億2360万-6.82%-1.87
02/211,1601,1661,1601,1610%97,700262億5062万-3.73%-1.94
02/201,1671,1771,1611,161+0.09%28,000262億5062万-3.89%-1.94
02/191,1611,1671,1551,1600%38,200262億2801万-4.13%-1.94
02/181,1841,1871,1601,160-2.03%36,300262億2801万-4.29%-1.94
02/171,2001,2011,1841,184-1.66%45,400267億7066万-2.55%-1.98
02/141,2091,2121,2021,204-0.66%96,000272億2287万-0.99%-2.01
02/131,2151,2181,2111,212+0.17%15,300274億375万-0.41%-2.02
02/121,2081,2201,2081,210+0.25%20,600273億5853万-0.58%-2.02
02/101,2021,2121,2021,207-0.17%27,700272億9070万-0.82%-2.02
02/071,2121,2201,2091,209-0.74%39,900273億3592万-0.74%-2.02
02/061,2251,2351,2141,218-0.49%64,900275億3941万-0.08%-2.03
02/051,2251,2271,2221,224+0.58%17,600276億7507万+0.41%-2.04
02/041,2001,2171,2001,217+1.42%18,000275億1680万-0.08%-2.03
02/031,1951,2101,1921,200-1.32%64,400271億3243万-1.4%-2
01/311,2201,2231,2151,216-0.33%31,400274億9419万-0.16%-2.03
01/301,2131,2231,2071,220+0.58%14,100275億8463万+0.16%-2.04
01/291,2071,2171,2031,213+0.58%11,500274億2636万-0.41%-2.03
01/281,2051,2091,1991,206-0.25%21,700272億6809万-0.99%-2.01
01/271,2131,2141,2071,209-0.98%19,200273億3592万-0.82%-2.02
01/241,2261,2271,2211,221-0.57%10,400276億724万+0.16%-2.04
01/231,2291,2321,2261,228-0.08%8,100277億6552万+0.82%-2.05
01/221,2301,2341,2281,2290%11,100277億8813万+1.07%-2.05
01/211,2211,2321,2211,229+0.24%11,000277億8813万+1.15%-2.05
01/201,2251,2311,2251,226+0.16%11,100277億2030万+0.99%-2.05
01/171,2161,2241,2121,224+0.99%10,400276億7507万+0.91%-2.04
01/161,2151,2211,2121,212-0.25%8,300274億375万0%-2.02
01/151,2131,2211,2131,215-0.16%14,100274億7158万+0.33%-2.03
01/141,2211,2231,2111,217-0.41%14,000275億1680万+0.5%-2.03
01/101,2231,2261,2211,222-0.08%6,400276億2985万+0.99%-2.04
01/091,2211,2251,2191,223+1.07%8,300276億5246万+1.16%-2.04
01/081,2291,2291,2031,210-1.55%26,100273億5853万+0.25%-2.02
01/071,2191,2331,2141,229+1.4%20,300277億8813万+1.91%-2.05
01/061,2201,2301,2121,212-0.66%22,300274億375万+0.58%-2.02
2019
12/301,2121,2261,2121,220-0.25%11,600275億8463万+1.33%-2.04
12/271,2201,2251,2161,223+0.41%13,900276億5246万+1.66%-2.04
12/261,2101,2181,1961,218+1.33%16,200275億3941万+1.42%-2.03
12/251,2001,2111,1991,202-0.25%13,600271億7765万+0.17%-2.01
12/241,2151,2151,2001,205-0.74%12,800272億4548万+0.5%-2.01
12/231,2211,2241,2101,214-0.41%9,100274億4897万+1.34%-2.03
12/201,2211,2281,2191,219-0.16%15,900275億6202万+1.84%-2.04
12/191,2171,2221,2161,221+0.41%7,800276億724万+2.09%-2.04
12/181,2181,2201,2121,216-0.25%9,800274億9419万+1.84%-2.03
12/171,2161,2201,2111,219+0.41%15,300275億6202万+2.18%-2.04
12/161,2061,2231,2051,214+1.08%19,400274億4897万+1.85%-2.03
12/131,2041,2071,1941,201+0.76%30,600271億5504万+0.84%-2.01
12/121,1901,2001,1841,192+0.42%14,400269億5154万+0.08%-1.99
12/111,1991,1991,1851,187-1%16,900268億3849万-0.34%-1.98
12/101,2051,2061,1981,199-0.42%10,700271億982万+0.67%-2
12/091,2011,2071,1991,204+0.25%14,800272億2287万+1.09%-2.01
12/061,2021,2021,1951,201+0.08%8,100271億5504万+0.84%-2.01
12/051,2031,2031,1901,200-0.33%9,000271億3243万+0.84%-2
12/041,1891,2071,1871,204+1.35%31,400272億2287万+1.18%-2.01
12/031,1861,1951,1861,188-0.59%12,800268億6110万0%-1.98
12/021,1881,1981,1881,195+0.76%12,300270億1937万+0.59%-2
11/291,1911,1911,1851,186-0.5%10,900268億1588万-0.08%-1.98
11/281,1951,1951,1831,192+0.17%12,600269億5154万+0.51%-1.99
11/271,1901,1941,1881,190+0.51%8,200269億632万+0.42%-1.99
11/261,1901,1951,1841,184-0.5%10,000267億7066万-0.08%-1.98
11/251,1801,1931,1801,190+0.76%9,900269億632万+0.51%-1.99
11/221,1901,1901,1791,181-0.76%13,700267億283万-0.17%-1.97
11/211,1781,1901,1761,190+0.59%9,800269億632万+0.59%-1.99
11/201,1871,1871,1771,183-0.42%9,200267億4805万0%-1.98
11/191,1851,1901,1821,188+0.25%5,700268億6110万+0.51%-1.98
11/181,1921,1951,1771,185+0.08%21,200267億9327万+0.34%-1.98
11/151,1711,1911,1711,184+1.2%20,900267億7066万+0.25%-1.98
11/141,2051,2131,1571,170-2.17%62,100264億5412万-0.93%-1.95
11/131,1981,2051,1961,196-0.25%8,300270億4198万+1.27%-2
11/121,1971,2051,1971,199+0.08%20,200271億982万+1.61%-2
11/111,1901,1981,1901,198+0.67%10,500270億8721万+1.61%-2
11/081,1981,1981,1901,190-0.42%15,900269億632万+1.02%-1.99
11/071,1981,1981,1921,195+0.17%12,100270億1937万+1.53%-2
11/061,1901,1971,1861,193-0.25%9,200269億7415万+1.45%-1.99
11/051,1851,1961,1851,196+0.67%17,300270億4198万+1.79%-2
11/011,1801,1881,1721,188+0.68%6,400268億6110万+1.19%-1.98
10/311,1931,1931,1801,180-1.42%9,800266億8022万+0.43%-1.97