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
03/315,3905,4605,1405,180-3.54%704,2001兆6878億-0.96%11.020.66
03/305,2805,3805,1505,370-0.56%689,0001兆7497億+1.76%11.430.68
03/275,4305,4505,1905,400+3.25%806,9001兆7595億+1.58%11.490.69
03/265,1705,2505,0805,230+0.77%817,7001兆7041億-2.22%11.130.67
03/255,0505,2205,0105,190+7.34%611,6001兆6911億-3.69%11.050.66
03/244,7104,8504,6054,835+5.8%811,9001兆5754億-10.97%10.290.62
03/234,5704,6754,5254,570-1.51%1,588,8001兆4890億-16.7%9.730.58
03/194,5204,8004,4954,640+3.92%1,308,8001兆5119億-16.43%9.880.59
03/184,5604,7354,4454,465-2.62%1,159,1001兆4548億-20.48%9.50.57
03/174,3504,6304,2504,585+2.46%1,277,3001兆4939億-19.32%9.760.58
03/164,6904,7154,4504,475-5.39%1,136,4001兆4581億-22.17%9.520.57
03/134,7954,9104,5404,730-4.15%1,190,0001兆5412億-18.73%10.070.6
03/125,0005,0404,8554,935-4.55%661,1001兆6080億-15.99%10.50.63
03/115,2105,3305,1705,170+0.39%694,0001兆6845億-12.6%110.66
03/104,9905,1804,8705,150+1.18%918,5001兆6780億-13.33%10.960.66
03/095,2205,2305,0105,090-6.09%682,6001兆6585億-14.83%10.830.65
03/065,4805,5305,3905,420-3.56%774,9001兆7660億-9.98%11.540.69
03/055,6805,7005,5905,620-0.53%467,6001兆8312億-7.21%11.960.72
03/045,6105,6705,5405,650-0.53%480,6001兆8409億-7.13%12.020.72
03/035,7605,8405,6805,680-0.18%822,0001兆8507億-7.02%12.090.72
03/025,6505,7405,6005,690-0.35%742,4001兆8540億-7.33%12.110.72
02/285,8005,8105,6805,710-3.55%856,2001兆8605億-7.5%12.150.73
02/275,9606,0005,9005,920-1.66%693,9001兆9289億-4.65%12.60.75
02/265,9606,0305,9006,0200%777,7001兆9615億-3.45%12.810.77
02/255,9906,1105,9806,020-5.49%916,3001兆9615億-3.77%12.810.77
02/216,3806,4406,3606,370+0.47%418,9002兆756億+1.56%13.560.81
02/206,3006,3906,2906,340+1.77%580,7002兆658億+1.1%13.490.81
02/196,2706,2706,2006,2300%445,0002兆299億-0.64%13.260.79
02/186,2306,2606,1906,230-0.16%417,1002兆299億-0.7%13.260.79
02/176,2306,2406,1606,240+0.65%430,1002兆332億-0.61%13.280.79
02/146,1606,2206,1306,200-0.48%497,2002兆202億-1.29%13.20.79
02/136,2306,2406,1806,230+0.48%443,5002兆299億-0.83%13.260.79
02/126,2206,2306,1706,200+0.32%590,3002兆202億-1.37%13.20.79
02/106,2106,2306,1806,180-1.12%446,1002兆136億-1.65%13.150.79
02/076,2906,3006,2106,250+0.32%430,9002兆365億-0.64%13.30.8
02/066,0906,2606,0906,230+2.47%741,4002兆299億-1.06%13.260.79
02/055,9306,1505,9306,080+2.18%928,4001兆9811億-3.55%12.940.77
02/045,8005,9705,7705,950+1.71%735,6001兆9387億-5.79%12.660.76
02/035,6205,8605,6205,850-2.5%948,6001兆9061億-7.66%12.450.74
01/316,1606,1806,0006,000-3.38%1,089,6001兆9550億-5.66%12.770.76
01/306,3306,3306,1906,210-1.74%634,8002兆234億-2.7%13.220.79
01/296,3206,3506,3106,320+0.48%696,8002兆593億-1.14%13.450.8
01/286,2406,3206,2106,290+0.16%538,2002兆495億-1.7%13.390.8
01/276,2706,3506,2506,280-2.94%553,5002兆462億-2.04%13.370.8
01/246,4906,4906,4506,470-0.61%281,7002兆1081億+0.75%13.770.82
01/236,5306,5706,4906,510-1.36%359,6002兆1212億+1.32%13.860.83
01/226,5306,6306,4906,600+0.3%434,8002兆1505億+2.82%14.050.84
01/216,5406,6306,5306,580+0.77%615,8002兆1440億+2.68%140.84
01/206,4906,5306,4806,530+1.56%236,1002兆1277億+2.03%13.90.83
01/176,3906,4306,3706,430+1.42%313,4002兆951億+0.53%13.690.82
01/166,3506,3706,3106,340+0.16%325,6002兆658億-0.88%13.490.81
01/156,3106,3506,3006,3300%365,7002兆625億-1.11%13.470.81
01/146,2906,3306,2806,3300%413,2002兆625億-1.17%13.470.81
01/106,3606,3606,3006,330+0.48%362,6002兆625億-1.23%13.470.81
01/096,3106,3306,2806,300+0.96%351,9002兆527億-1.78%13.410.8
01/086,2106,2606,1806,240-1.11%650,9002兆332億-2.8%13.280.79
01/076,1706,3206,1706,310+2.27%574,3002兆560億-1.88%13.430.8
01/066,1306,2006,1306,170-2.53%575,3002兆104億-4.22%13.130.79
2019
12/306,3506,3806,3306,330-1.4%319,4002兆625億-1.97%13.470.81
12/276,4006,4406,3906,420+0.31%212,4002兆918億-0.67%13.660.82
12/266,3806,4006,3206,400+0.47%261,0002兆853億-0.97%13.620.81
12/256,3806,3906,3206,370-1.09%199,6002兆756億-1.42%13.560.81
12/246,4706,4806,4306,440-0.46%169,0002兆984億-0.34%13.710.82
12/236,5606,5606,4606,470-1.37%312,9002兆1081億+0.14%13.770.82
12/206,5006,5806,4606,560+1.23%506,8002兆1375億+1.52%13.960.84
12/196,4506,4906,4006,480+0.31%425,2002兆1114億+0.28%13.790.82
12/186,5506,5806,4506,460-1.97%424,5002兆1049億-0.05%13.750.82
12/176,6306,6406,5506,590+0.3%406,1002兆1472億+1.89%14.030.84
12/166,5306,6306,5206,570+0.61%492,6002兆1407億+1.55%13.980.84
12/136,5206,5306,4606,530+2.67%550,7002兆1277億+0.91%13.90.83
12/126,4006,4006,3206,360+0.32%472,1002兆723億-1.76%13.540.81
12/116,3506,3606,2806,340-0.63%465,9002兆658億-2.19%13.490.81
12/106,3806,4006,3406,380-0.62%311,3002兆788億-1.71%13.580.81
12/096,4206,4406,3606,420-0.31%289,7002兆918億-1.26%13.660.82
12/066,4706,4706,4006,440-0.16%305,6002兆984億-0.98%13.710.82
12/056,4806,4906,4306,450+0.16%260,6002兆1016億-0.91%13.730.82
12/046,3206,4406,2906,440+0.31%586,0002兆984億-1.08%13.710.82
12/036,4006,4206,3606,420-0.77%356,5002兆918億-1.47%13.660.82
12/026,4306,4906,4106,470+0.62%271,8002兆1081億-0.68%13.770.82
11/296,5206,5206,4106,430-1.38%458,4002兆951億-1.24%13.690.82
11/286,5706,5706,4906,520-0.91%279,5002兆1244億+0.18%13.880.83
11/276,5306,6006,5306,580+0.3%263,5002兆1440億+1.25%140.84
11/266,5506,6006,5406,560+1.39%429,2002兆1375億+1.16%13.960.84
11/256,4706,5106,4506,470+0.62%241,4002兆1081億-0.03%13.770.82
11/226,4006,4506,3706,430+0.94%348,0002兆951億-0.53%13.690.82
11/216,3206,3906,2306,3700%466,3002兆756億-1.41%13.560.81
11/206,4006,4406,3506,370-0.78%402,7002兆756億-1.33%13.560.81
11/196,4406,5006,4206,420-1.08%314,8002兆918億-0.39%13.660.82
11/186,5106,5506,4706,490-1.22%285,1002兆1147億+0.93%13.810.83
11/156,5206,6006,4706,570+1.08%354,3002兆1407億+2.43%13.980.84
11/146,5706,5806,5006,500-1.22%294,0002兆1179億+1.61%13.830.83
11/136,5906,6206,5606,580-0.75%428,1002兆1440億+3.09%140.84
11/126,6506,6606,5706,630+0.45%375,6002兆1603億+4.15%14.110.84
11/116,7006,7006,5906,600-0.15%481,0002兆1505億+3.99%14.050.84
11/086,6306,6506,5806,610+0.92%417,9002兆1538億+4.37%14.070.84
11/076,5806,6006,4906,550-0.3%470,5002兆1342億+3.61%13.940.83
11/066,6806,6906,5206,570-1.2%464,6002兆1407億+4.15%13.980.84
11/056,5706,6506,5206,650+2.47%438,0002兆1668億+5.61%14.150.85
11/016,4606,5406,4506,490-1.07%511,6002兆1147億+3.21%13.810.83
10/316,5306,6806,3606,560+1.23%632,6002兆1375億+4.43%13.960.84