株価チャート

2019/10/25~2020/03/25

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
03/25819863802843+11.95%19,400,6002兆681億-10.7%8.710.98
03/24750753727753+4.44%14,050,7001兆8473億-21.4%7.780.88
03/23703724692721+3%19,230,4001兆7688億-26.13%7.450.84
03/19722741700700-1.55%25,941,2001兆7173億-29.79%7.240.82
03/18741747710711-2.07%18,360,5001兆7443億-30.16%7.350.83
03/17720753713726-0.95%26,430,3001兆7811億-30.13%7.50.85
03/16774785729733-4.81%20,692,7001兆7982億-30.78%7.580.86
03/13751799728770-6.67%20,197,6001兆8890億-28.7%7.960.9
03/12849855818825-5.71%16,476,5002兆239億-24.93%8.530.96
03/11891903871875-1.24%16,451,4002兆1466億-21.38%9.041.02
03/10867890829886+0.45%23,649,8002兆1736億-20.96%9.161.03
03/09919923880882-8.88%17,598,9002兆1638億-21.95%9.121.03
03/06994999963968-4.35%12,417,3002兆3748億-14.94%10.011.13
03/051,0301,0321,0091,012-0.88%10,170,0002兆4827億-11.54%10.461.18
03/041,0041,0329951,021+0.99%10,795,6002兆5048億-11.06%10.551.19
03/031,0531,0571,0101,011-2.41%11,398,0002兆4803億-12.16%10.451.18
03/021,0021,0501,0011,036+0.48%13,479,4002兆5416億-10.38%10.711.21
02/281,0491,0561,0221,031-4.8%16,245,5002兆5293億-11.04%10.661.2
02/271,0911,0981,0721,083-3.9%15,198,3002兆6569億-6.88%11.191.26
02/261,1181,1331,1111,127-0.97%12,418,6002兆7648億-3.1%11.651.32
02/251,1241,1561,1231,138-4.77%12,610,0002兆7918億-2.15%11.761.33
02/211,1881,2011,1851,195+0.5%6,648,7002兆9317億+2.84%12.351.4
02/201,2071,2121,1841,189+0.42%6,428,4002兆9170億+2.59%12.291.39
02/191,1891,1931,1761,184+0.08%6,969,8002兆9047億+2.51%12.241.38
02/181,1841,1921,1751,183-1.09%7,152,5002兆9022億+2.87%12.231.38
02/171,2051,2051,1871,196-0.99%5,755,0002兆9341億+4.55%12.361.4
02/141,2211,2231,2041,208-1.47%10,103,4002兆9636億+6.15%12.491.41
02/131,2311,2321,2221,226-0.57%6,328,6003兆77億+8.4%12.671.43
02/121,2491,2501,2181,233-0.08%8,082,0003兆249億+9.7%12.741.44
02/101,2201,2371,2151,234-0.16%6,458,8003兆274億+10.67%12.761.44
02/071,2371,2461,2191,236-1.28%10,920,2003兆323億+11.65%12.781.44
02/061,2321,2641,2231,252+1.38%20,256,1003兆715億+13.92%12.941.46
02/051,2221,2381,1931,235+4.31%26,357,8003兆298億+13.3%12.771.44
02/041,1631,1891,1401,184+10.04%27,465,7002兆9047億+9.53%12.241.38
02/031,0721,0851,0661,076-2.36%11,498,8002兆6397億+0.19%11.121.26
01/311,0961,1071,0931,102+0.92%8,438,3002兆7035億+2.8%11.391.29
01/301,1071,1141,0771,092-1.8%8,450,9002兆6790億+2.25%11.291.27
01/291,1161,1171,1051,112+0.45%5,662,9002兆7280億+4.32%11.491.3
01/281,1051,1131,1001,107-0.36%7,670,1002兆7158億+4.24%11.441.29
01/271,0961,1111,0891,111-1.24%8,053,9002兆7256億+4.81%11.481.3
01/241,1241,1311,1181,125+0.81%7,570,3002兆7599億+6.43%11.631.31
01/231,1171,1211,1101,116-0.36%5,491,4002兆7379億+5.88%11.541.3
01/221,0991,1231,0971,120+1.36%6,961,1002兆7477億+6.57%11.581.31
01/211,1101,1171,1031,105-0.81%6,400,1002兆7109億+5.34%11.421.29
01/201,1261,1381,1111,114-1.07%10,330,8002兆7330億+6.4%11.511.3
01/171,1201,1311,1121,126+1.72%12,740,5002兆7624億+7.75%11.641.31
01/161,1001,1131,0891,107+1.65%12,670,9002兆7158億+6.34%11.441.29
01/151,0631,0911,0601,089+2.83%13,057,6002兆6716億+4.81%11.261.27
01/141,0551,0591,0471,059+1.73%7,059,4002兆5980億+2.22%10.951.24
01/101,0471,0471,0351,041-0.48%5,382,7002兆5539億+0.58%10.761.22
01/091,0441,0491,0391,046+1.36%5,588,5002兆5661億+1.06%10.811.22
01/081,0291,0361,0171,032-1.34%7,071,9002兆5318億-0.19%10.671.2
01/071,0301,0501,0281,046+2.75%7,992,9002兆5661億+1.26%10.811.22
01/061,0141,0191,0081,018-1.17%7,392,8002兆4974億-1.26%10.521.19
2019
12/301,0291,0321,0121,030-0.1%5,054,7002兆5269億+0.1%10.651.2
12/271,0211,0351,0201,031+1.18%4,756,6002兆5293億+0.39%10.661.2
12/261,0101,0191,0081,019+0.69%3,056,2002兆4999億-0.59%10.531.19
12/251,0211,0211,0071,012-0.98%2,680,2002兆4827億-1.27%10.461.18
12/241,0101,0251,0091,022+0.89%3,997,5002兆5073億-0.2%10.561.19
12/231,0201,0261,0081,013-0.39%4,179,1002兆4852億-0.98%10.471.18
12/201,0201,0271,0161,017-0.97%7,129,7002兆4950億-0.59%10.511.19
12/191,0251,0321,0191,027+0.1%8,260,3002兆5195億+0.49%10.621.2
12/181,0411,0421,0221,026-2.01%8,177,8002兆5171億+0.49%10.611.2
12/171,0441,0491,0391,047+0.96%5,785,0002兆5686億+2.65%10.821.22
12/161,0581,0611,0351,037-1.98%8,600,9002兆5441億+1.77%10.721.21
12/131,0591,0631,0521,058+2.03%9,842,5002兆5956億+3.93%10.941.24
12/121,0591,0591,0371,037-2.26%7,186,9002兆5441億+1.97%10.721.21
12/111,0591,0651,0541,061+0.28%6,604,8002兆6029億+4.43%10.971.24
12/101,0581,0631,0521,0580%7,291,6002兆5956億+4.24%10.941.24
12/091,0451,0621,0451,058+2.22%8,506,1002兆5956億+4.44%10.941.24
12/061,0411,0461,0291,035-0.96%6,342,7002兆5391億+2.48%10.71.21
12/051,0401,0491,0371,045+0.97%7,091,2002兆5637億+3.98%10.81.22
12/041,0221,0351,0211,035+0.49%6,306,7002兆5391億+3.5%10.71.21
12/031,0191,0351,0111,030-0.19%7,408,9002兆5269億+3.52%10.651.2
12/021,0301,0441,0301,0320%7,441,5002兆5318億+4.24%10.671.2
11/291,0251,0491,0201,032+2.28%15,698,0002兆5318億+4.77%10.671.2
11/289891,0229851,009+2.85%12,214,1002兆4754億+2.96%10.431.18
11/279859889799810%8,196,8002兆4067億+0.51%10.141.15
11/26979984972981+1.34%9,673,3002兆4067億+0.82%10.141.15
11/25995995965968-2.22%12,625,5002兆3748億-0.1%10.011.13
11/221,0061,006984990-1.49%9,184,5002兆4287億+2.48%10.231.16
11/219981,0069821,005+0.3%7,012,6002兆4655億+4.36%10.391.17
11/209911,0059851,0020%5,006,4002兆4582億+4.48%10.361.17
11/199931,0029921,002+1.21%6,188,9002兆4582億+5.03%10.361.17
11/189991,003985990-0.8%5,155,8002兆4287億+4.43%10.231.16
11/159981,002989998+0.1%6,239,6002兆4484億+5.83%10.321.17
11/141,0071,008995997-1.97%5,728,6002兆4459億+6.29%10.311.16
11/131,0241,0271,0111,017-0.39%4,701,1002兆4950億+9%10.511.19
11/121,0341,0381,0141,021+0.1%6,038,8002兆5048億+10.02%10.551.19
11/111,0201,0271,0131,020-0.2%4,161,4002兆5023億+10.63%10.541.19
11/081,0231,0341,0151,022+0.1%9,294,3002兆5073億+11.33%10.561.19
11/071,0091,0261,0051,021+0.59%8,065,3002兆5048億+11.83%10.551.19
11/061,0201,0351,0021,015+0.5%10,375,5002兆4901億+11.91%10.491.18
11/059961,0129901,010+2.96%15,782,2002兆4778億+11.97%10.441.18
11/01915988914981+6.98%19,440,7002兆4067億+9.24%10.141.15
10/31915918908917+0.55%6,545,3002兆2497億+2.57%9.481.07
10/30918918903912-0.65%9,705,1002兆2374億+2.13%9.431.06
10/29915927913918+0.66%6,146,4002兆2521億+2.8%9.491.07
10/28907916907912+0.55%3,305,0002兆2374億+2.24%9.431.06
10/25906910903907-0.22%4,383,4002兆2251億+1.8%9.381.06