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
03/3135,79036,28034,57034,830-1.61%875,5008兆4709億+3.96%42.644.8
03/3034,44035,48033,95035,400+0.74%977,8008兆6095億+5.19%43.334.88
03/2734,02035,14033,73035,140+3.96%1,291,8008兆5463億+4.05%43.024.85
03/2633,35033,90032,57033,800-2.17%1,248,5008兆2204億-0.23%41.384.66
03/2533,79034,56033,46034,550+6.67%1,036,9008兆4028億+1.53%42.294.77
03/2433,07033,64031,74032,390-0.55%1,086,8007兆8774億-5.26%39.654.47
03/2331,06032,71030,54032,570+3.17%1,489,4007兆9212億-5.4%39.874.49
03/1932,22032,59030,07031,570-1%1,996,2007兆6780億-8.97%38.654.36
03/1831,08032,83030,77031,890+4.08%1,157,8007兆7558億-8.8%39.044.4
03/1728,91530,93028,90530,640+2.36%1,548,6007兆4518億-12.98%37.514.23
03/1632,20032,55029,80029,935-4.27%1,338,2007兆2804億-15.72%36.644.13
03/1329,86032,36029,08531,270+1.26%1,549,1007兆6051億-12.83%38.284.31
03/1231,66031,93030,51030,880-5.42%978,1007兆5102億-14.53%37.84.26
03/1132,83033,65032,50032,650-0.12%932,8007兆9407億-10.19%39.974.5
03/1031,85033,09030,60032,690+2.41%1,348,3007兆9504億-10.52%40.024.51
03/0932,32032,44031,32031,920-5.2%826,7007兆7631億-13.08%39.074.4
03/0633,91034,08033,33033,670-1.61%519,9008兆1888億-8.84%41.224.64
03/0534,85034,88034,05034,220-0.03%661,2008兆3225億-7.8%41.894.72
03/0434,09034,50033,97034,230-0.78%526,9008兆3249億-8.15%41.94.72
03/0335,37035,73034,46034,500-0.49%841,5008兆3906億-7.91%42.234.76
03/0233,92035,04033,20034,670+0.76%950,2008兆4320億-8%42.444.78
02/2834,58034,86034,11034,410-3.64%927,8008兆3687億-9.17%42.124.75
02/2736,30036,48035,49035,710-2.94%749,8008兆6849億-6.28%43.714.93
02/2636,80037,00036,20036,790-1.31%707,6008兆9476億-3.81%45.045.08
02/2537,48038,37037,28037,280-3.27%908,5009兆667億-2.84%45.635.14
02/2138,39038,88038,30038,540+0.5%397,7009兆3732億+0.22%47.185.32
02/2038,25038,62038,03038,350+1.46%473,4009兆3270億-0.35%46.945.29
02/1938,03038,13037,65037,800+0.53%335,7009兆1932億-1.95%46.275.21
02/1838,10038,24037,53037,600-2.44%421,2009兆1446億-2.73%46.035.19
02/1738,70038,83038,35038,540+0.44%329,5009兆3732億-0.53%47.185.32
02/1438,53038,69038,18038,370-1.44%335,3009兆3318億-1.1%46.975.29
02/1338,59038,94038,47038,930+0.59%364,7009兆4680億+0.27%47.655.37
02/1238,35038,70038,12038,700+1.87%426,2009兆4121億-0.36%47.375.34
02/1038,19038,34037,82037,990-0.86%238,2009兆2394億-2.21%46.55.24
02/0738,64038,70038,19038,320-1.16%317,7009兆3197億-1.41%46.915.29
02/0638,34039,02037,89038,770+2.81%696,7009兆4291億-0.28%47.465.35
02/0537,74037,92037,32037,710+3.2%622,0009兆1713億-3%46.165.2
02/0436,75036,96036,36036,540-1.56%585,6008兆8868億-6.11%44.735.04
02/0336,00037,37035,99037,120-0.67%728,2009兆278億-4.82%45.445.12
01/3137,12037,63036,95037,370+0.19%540,7009兆886億-4.31%45.755.16
01/3037,98038,14037,04037,300-2.1%559,3009兆716億-4.63%45.665.15
01/2937,90038,26037,82038,100+0.18%439,8009兆2662億-2.75%46.645.26
01/2838,17038,27037,94038,030-2.79%693,3009兆2491億-3.06%46.555.25
01/2739,33039,72039,07039,120-2.27%642,3009兆5142億-0.5%47.895.4
01/2439,95040,17039,69040,030+0.86%361,8009兆7356億+1.72%495.52
01/2339,72039,82039,50039,690-0.35%345,2009兆6529億+0.85%48.595.48
01/2239,76039,83039,45039,830+1.22%420,5009兆6869億+1.3%48.765.49
01/2139,76039,84039,27039,350-1.25%212,4009兆5702億+0.21%48.175.43
01/2039,84039,95039,44039,850+1.01%345,7009兆6918億+1.5%48.785.5
01/1739,37039,67039,22039,450+0.46%421,3009兆5945億+0.51%48.295.44
01/1640,05040,14039,19039,270-1.78%512,6009兆5507億+0.14%48.075.42
01/1540,44040,47039,83039,980-1.21%433,7009兆7234億+2.01%48.945.52
01/1440,24040,47039,90040,470+1.73%579,9009兆8426億+3.45%49.545.58
01/1040,00040,20039,51039,780-0.1%405,3009兆6748億+1.94%48.75.49
01/0939,68039,87039,61039,820+1.92%443,1009兆6845億+2.23%48.745.49
01/0838,80039,24038,17039,070-0.64%700,1009兆5021億+0.55%47.835.39
01/0739,35039,78039,22039,320+0.9%511,3009兆5629億+1.35%48.135.42
01/0638,50038,97038,33038,970+1.25%708,7009兆4778億+0.58%47.75.38
2019
12/3038,52038,70038,24038,490-0.21%293,2009兆3610億-0.55%47.125.31
12/2738,90038,94038,53038,570-0.41%268,6009兆3805億-0.24%47.215.32
12/2638,72038,92038,60038,730+0.03%198,1009兆4194億+0.33%47.415.34
12/2538,57038,82038,49038,720+0.44%153,1009兆4170億+0.51%47.45.34
12/2438,50038,61038,34038,550+0.08%219,8009兆3756億+0.28%47.195.32
12/2339,01039,05038,44038,520-0.57%363,0009兆3683億+0.41%47.155.31
12/2038,76038,86038,29038,740-0.59%603,6009兆4218億+1.13%47.425.34
12/1939,01039,25038,65038,970-1.27%554,3009兆4778億+1.92%47.75.38
12/1839,50039,99039,40039,470-1.6%660,3009兆5994億+3.43%48.325.44
12/1740,48040,52039,70040,110+0.02%684,3009兆7550億+5.34%49.15.53
12/1639,99040,52039,87040,100+0.12%546,4009兆7526億+5.65%49.095.53
12/1339,51040,07039,22040,050+3.2%864,4009兆7404億+5.88%49.035.52
12/1239,00039,23038,63038,810+0.81%548,9009兆4388億+2.94%47.515.35
12/1139,10039,16038,42038,500-1.74%567,6009兆3634億+2.26%47.135.31
12/1039,40039,62039,03039,180-0.99%520,2009兆5288億+4.22%47.965.4
12/0939,36039,57038,81039,570+2.35%590,9009兆6237億+5.43%48.445.46
12/0638,56038,73038,45038,660+0.03%405,4009兆4024億+3.26%47.325.33
12/0538,27038,68038,23038,650+1.26%503,3009兆3999億+3.71%47.315.33
12/0438,00038,17037,92038,170+0.34%328,3009兆2832億+2.97%46.725.27
12/0337,40038,04037,38038,040+0.18%326,6009兆2516億+3.09%46.575.25
12/0237,67038,20037,40037,970+1.42%400,8009兆2345億+3.4%46.485.24
11/2937,70037,82037,31037,440-0.43%289,3009兆1056億+2.44%45.835.16
11/2838,02038,03037,54037,600-1.13%310,7009兆1446億+3.37%46.035.19
11/2737,73038,17037,72038,030+0.29%442,6009兆2491億+5%46.555.25
11/2637,92038,09037,69037,920+1.17%759,2009兆2224億+5.23%46.425.23
11/2537,14037,58037,13037,480+1.02%475,9009兆1154億+4.52%45.885.17
11/2236,84037,25036,82037,100+0.92%481,2009兆230億+3.95%45.415.12
11/2136,30036,83036,29036,760+0.16%587,6008兆9403億+3.43%455.07
11/21株式分割 1→2
11/2036,47036,70036,34036,700+0.38%377,8008兆9257億+3.73%44.925.06
11/1937,10037,10036,51036,560-1.48%386,5008兆8916億+3.88%44.755.04
11/1837,01037,13536,77537,110+0.49%374,6009兆254億+5.96%45.435.12
11/1537,18537,34536,79036,930-0.46%550,8008兆9816億+6.04%45.215.09
11/1437,44037,44536,96537,100-0.63%470,2009兆230億+7.06%45.415.12
11/1337,12037,64037,11537,335+0.58%638,8009兆801億+8.34%45.75.15
11/1236,97537,15536,72537,120+0.65%516,8009兆278億+8.3%45.445.12
11/1137,14537,25036,71036,880-0.18%639,8008兆9694億+8.19%45.155.09
11/0838,11038,18536,80036,945-1.49%1,125,6008兆9853億+8.9%45.235.1
11/0737,50037,64037,10037,505+1.11%671,6009兆1215億+10.94%45.915.17
11/0637,80037,88536,87537,095-1.36%763,6009兆217億+10.26%45.415.12
11/0538,25038,73537,50037,605+0.99%1,702,8009兆1458億+12.24%46.035.19
11/0136,88537,73536,03537,235+8.21%1,850,4009兆558億+11.69%45.585.14
10/3133,90034,41033,81034,410+2.11%847,2008兆3687億+3.69%42.124.75