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→3
2020
03/311,8071,8901,8021,813+2.24%33,949,5002兆7990億+7.85%17.441.12
03/301,8481,8501,7111,773+5.98%23,808,6002兆7378億+5.49%17.061.09
03/271,6441,6731,6171,673+3.57%10,009,5002兆5834億-0.52%16.11.03
03/261,5891,6351,5851,616-1.24%9,055,2002兆4943億-4.17%15.540.99
03/251,5991,6381,5781,636+3.85%11,970,6002兆5257億-3.42%15.741.01
03/241,5801,5801,5421,575+1.55%10,885,2002兆4321億-7.33%15.150.97
03/231,5981,6631,5201,551-2.92%16,877,1002兆3950億-9.12%14.920.95
03/191,7161,7261,5491,598-8.48%42,799,2002兆4671億-6.82%15.370.98
03/181,7461,7461,6581,746+15.43%42,094,5002兆6956億+1.39%16.81.07
03/171,4131,5321,3941,513+4.76%14,502,6002兆3353億-12.31%14.550.93
03/161,4931,5111,4371,444+0.77%9,738,6002兆2293億-16.87%13.890.89
03/131,4241,4921,3841,433-6.97%13,744,5002兆2123億-18.3%13.790.88
03/121,6161,6171,5261,540-6.83%11,708,7002兆3780億-12.98%14.820.95
03/111,6621,6811,6501,653-0.5%8,953,2002兆5525億-7.17%15.91.02
03/101,6331,6751,5741,662-0.4%14,516,1002兆5654億-7.07%15.981.02
03/091,6801,7101,6441,668-4.48%9,991,5002兆5757億-7.06%16.051.03
03/061,7621,7661,7311,747-2.28%6,917,4002兆6966億-3.02%16.81.08
03/051,7831,8051,7701,787+1.27%6,580,5002兆7594億-1.03%17.191.1
03/041,7531,7861,7431,765-0.82%7,617,0002兆7249億-2.43%16.981.09
03/031,8201,8211,7801,780-1.02%8,861,4002兆7475億-1.84%17.121.1
03/021,7571,8171,7511,798+2.22%12,057,0002兆7758億-1.1%17.31.11
02/281,7671,7851,7381,759-2.84%14,861,1002兆7156億-3.46%16.921.08
02/271,8111,8221,7951,810-1.38%11,156,7002兆7949億-0.97%17.411.11
02/261,8831,8841,8081,836-1.08%18,432,6002兆8340億+0.2%17.661.13
02/251,8671,9631,8441,856+2.83%35,098,8002兆8649億+1.13%17.851.14
02/211,8161,8261,8011,805+0.93%6,813,9002兆7861億-1.76%17.361.11
02/201,8001,8151,7841,788-0.37%3,443,4002兆7604億-2.88%17.21.1
02/191,8251,8251,7941,795-0.07%5,142,0002兆7707億-2.78%17.261.1
02/181,8141,8191,7751,796+0.37%6,072,9002兆7728億-3.02%17.281.11
02/171,7591,7981,7581,789+1.98%4,866,0002兆7625億-3.7%17.211.1
02/141,7461,7581,7401,755+0.04%3,479,1002兆7089億-5.81%16.881.08
02/131,7851,7861,7471,754-1.52%5,427,0002兆7079億-5.9%16.871.08
02/121,8001,8071,7731,781-1.24%5,901,3002兆7496億-4.61%17.131.1
02/101,8111,8201,7981,803-0.33%3,917,7002兆7841億-3.25%17.351.11
02/071,8371,8461,8041,809-3.64%8,958,0002兆7933億-2.83%17.411.11
02/061,8671,8911,8621,878+1.75%5,350,5002兆8988億+1%18.061.16
02/051,8411,8561,8331,845+2.06%3,534,0002兆8489億-0.47%17.751.14
02/041,8141,8231,8071,808-1.11%3,281,7002兆7913億-2.27%17.391.11
02/031,8001,8481,7941,828+0.02%4,066,8002兆8227億-1.06%17.591.13
01/311,8281,8471,8221,828+0.4%4,165,8002兆8222億-0.92%17.581.13
01/301,8551,8561,8051,821-2.38%5,104,2002兆8108億-1.16%17.511.12
01/291,8621,8681,8431,865+0.18%3,901,5002兆8793億+1.3%17.941.15
01/281,8851,8861,8531,862-1.26%4,239,3002兆8741億+1.34%17.911.15
01/271,8681,8901,8641,885-0.84%3,555,6002兆9107億+2.86%18.141.16
01/241,8951,9131,8821,901+0.12%4,286,7002兆9354億+4.01%18.291.17
01/231,9051,9051,8801,899-0.42%3,845,1002兆9318億+4.17%18.271.17
01/221,8761,9111,8741,907+0.33%3,039,9002兆9441億+4.95%18.341.17
01/211,9151,9161,8961,901-0.78%2,607,0002兆9343億+5.01%18.281.17
01/201,9181,9191,9051,916+0.44%1,817,4002兆9575億+6.25%18.431.18
01/171,9171,9181,9011,907+0.56%3,161,4002兆9446億+6.2%18.351.17
01/161,9071,9211,8911,897-1.79%6,163,5002兆9282億+6.02%18.251.17
01/151,9121,9421,9071,931+0.03%4,165,8002兆9817億+8.38%18.581.19
01/141,9501,9521,9121,931-0.87%6,930,3002兆9807億+8.89%18.571.19
01/101,9311,9511,9201,948+2.13%9,208,2003兆69億+10.35%18.741.2
01/091,8431,9091,8361,907+6.04%12,012,6002兆9441億+8.6%18.341.17
01/081,7971,8181,7841,798-0.94%7,008,6002兆7764億+2.88%17.31.11
01/071,7771,8231,7731,815+5.6%10,004,7002兆8026億+4.03%17.461.12
01/061,7241,7341,7031,719-1.4%3,763,8002兆6539億-1.32%16.541.06
2019
12/301,7331,7491,7321,743-0.11%1,974,9002兆6914億+0.13%16.771.07
12/271,7501,7561,7451,745+0.1%1,501,5002兆6945億+0.36%16.791.07
12/261,7421,7501,7401,744+0.08%1,553,4002兆6920億+0.38%16.771.07
12/251,7511,7511,7371,742-0.42%1,372,2002兆6899億+0.42%16.761.07
12/241,7491,7551,7451,750-0.13%1,128,0002兆7012億+0.96%16.831.08
12/231,7611,7611,7471,752-0.74%1,999,2002兆7048億+1.15%16.851.08
12/201,7841,8011,7651,765-1.74%5,274,6002兆7249億+1.96%16.981.09
12/191,7671,8021,7671,796+2.12%5,189,7002兆7733億+3.83%17.281.11
12/181,8121,8121,7571,759-0.77%5,880,9002兆7156億+1.85%16.921.08
12/171,7831,7831,7691,773+0.38%3,271,5002兆7367億+2.7%17.051.09
12/161,7571,7711,7551,766+0.7%2,836,2002兆7264億+2.67%16.991.09
12/131,7741,7761,7521,754+0.34%5,674,5002兆7074億+2.37%16.871.08
12/121,7571,7641,7441,748+0.31%3,998,7002兆6981億+2.32%16.811.08
12/111,7431,7431,7241,742+1.16%3,483,3002兆6899億+2.37%16.761.07
12/101,7561,7561,7201,722-1.34%4,062,6002兆6590億+1.49%16.571.06
12/091,7471,7531,7371,746+0.77%3,365,7002兆6950億+2.93%16.791.07
12/061,7271,7401,7231,732+1.07%3,183,6002兆6745億+2.5%16.661.07
12/051,7191,7231,7061,714+0.23%2,709,6002兆6462億+1.78%16.491.06
12/041,6991,7111,6941,710-0.74%2,401,8002兆6400億+1.85%16.451.05
12/031,7071,7301,7041,723-0.27%3,163,5002兆6595億+2.91%16.571.06
12/021,7331,7441,7251,727+0.19%2,884,8002兆6667億+3.5%16.621.06
11/291,7201,7311,7171,724+0.25%3,008,1002兆6616億+3.61%16.581.06
11/281,7341,7451,7171,720-0.14%2,743,5002兆6549億+3.66%16.541.06
11/271,7111,7321,7081,722+1.1%3,821,1002兆6585億+4.17%16.571.06
11/261,7211,7221,6961,703+0.31%7,032,0002兆6297億+3.42%16.391.05
11/251,7031,7111,6971,698+0.77%2,669,4002兆6215億+3.54%16.331.05
11/221,6991,7021,6851,685-0.65%3,584,7002兆6014億+3.06%16.211.04
11/211,6921,7031,6741,696-0.76%3,557,4002兆6184億+3.99%16.321.04
11/201,7081,7181,7041,709-0.98%3,288,0002兆6384億+5.04%16.441.05
11/191,7311,7321,7111,726+0.17%3,542,7002兆6647億+6.54%16.61.06
11/181,7151,7321,7131,723-0.15%3,167,7002兆6601億+6.82%16.571.06
11/151,7231,7361,7201,726+0.1%4,520,4002兆6642億+7.45%16.61.06
11/141,7131,7301,7041,724-0.15%5,691,0002兆6616億+7.88%16.581.06
11/131,7041,7391,6951,727+6.34%14,816,4002兆6657億+8.6%16.611.06
11/121,6171,6351,6081,624+1.08%5,984,7002兆5067億+2.63%15.621
11/111,6251,6291,6011,606-0.78%3,359,1002兆4799億+1.8%15.450.99
11/081,6341,6401,6141,619+0.35%6,327,0002兆4995億+2.66%15.571
11/071,6271,6321,6061,613-0.25%5,152,5002兆4907億+2.43%15.520.99
11/061,6601,6641,5671,617-4.22%13,236,0002兆4969億+2.75%15.561
11/051,5701,7961,5681,689+6.74%14,102,1002兆6070億+7.35%16.241.04
11/011,5731,5961,5721,582-0.71%3,100,2002兆4424億+0.83%15.220.97
10/311,5701,5981,5701,593+0.65%4,291,5002兆4599億+1.55%15.330.98