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
03/312,6732,6732,5872,615-1.85%2,818,5001兆6418億+12.54%46.975.9
03/302,6732,6862,6182,6650%3,003,3001兆6727億+14.96%47.856.01
03/272,6002,6652,5852,665+9.51%3,658,8001兆6727億+15.3%47.856.01
03/262,4002,4572,3472,433+1.21%2,505,9001兆5275億+5.66%43.75.49
03/252,3802,4242,3542,404+4.4%2,238,9001兆5093億+4.31%43.185.42
03/242,3062,3512,2642,303+1.33%2,428,8001兆4457億-0.3%41.365.2
03/232,3372,4082,2372,273-6.55%3,878,4001兆4265億-2.17%40.815.13
03/192,4592,5002,4112,432+5.16%3,429,6001兆5265億+4.11%43.675.49
03/182,2502,3892,2332,313+4.14%3,287,4001兆4516億-1.38%41.535.22
03/172,0242,2442,0172,221+7.54%3,039,3001兆3938億-5.9%39.875.01
03/162,1432,1732,0572,065-4.22%2,417,7001兆2961億-13.24%37.084.66
03/132,0502,1801,9382,156+1.44%4,051,5001兆3532億-10.43%38.714.86
03/122,1392,1732,0572,125-2.64%2,427,9001兆3340億-12.47%38.164.79
03/112,2072,2282,1582,183-1.65%2,169,6001兆3702億-10.83%39.24.92
03/102,1092,2222,0622,220+5.68%2,928,9001兆3932億-9.99%39.865.01
03/092,2002,2082,0612,100-7.53%1,893,3001兆3183億-15.38%37.714.74
03/062,2562,2892,2502,271-0.76%1,725,0001兆4256億-9.26%40.785.12
03/052,2642,2962,2432,289+2.62%2,179,2001兆4365億-9.14%41.095.16
03/042,2642,2802,2302,230-2.93%2,053,2001兆3999億-12.02%40.055.03
03/032,3472,3662,2902,298+0.19%1,635,3001兆4422億-9.97%41.265.18
03/022,2442,3032,2292,293-0.56%3,258,6001兆4395億-10.63%41.185.17
02/282,3502,3672,2732,306-3.11%3,410,4001兆4476億-10.61%41.415.2
02/272,4022,4162,3802,380-1.68%1,616,7001兆4941億-8.24%42.745.37
02/262,4202,4422,3982,421-0.68%1,645,8001兆5196億-6.99%43.475.46
02/252,3862,4662,3802,438-1.3%1,958,1001兆5300億-6.6%43.775.5
02/212,4742,5022,4672,470-0.47%1,038,3001兆5501億-5.56%44.345.57
02/202,4952,5182,4682,481+0.59%1,185,6001兆5574億-5.22%44.555.6
02/192,5082,5112,4672,467-0.38%1,599,6001兆5482億-5.89%44.295.56
02/182,5302,5342,4552,476-2.48%1,821,9001兆5540億-5.68%44.465.58
02/172,5802,5802,5272,539-2.94%1,501,8001兆5936億-3.39%45.595.73
02/142,6322,6322,5992,616-0.14%1,214,7001兆6419億-0.34%46.975.9
02/132,6282,6302,6092,620-0.93%855,9001兆6442億+0.1%47.045.91
02/122,6752,6752,6232,644-1.32%1,161,6001兆6597億+1.28%47.485.96
02/102,7102,7102,6682,680-1.99%1,376,4001兆6819億+2.98%48.116.04
02/072,7002,7342,6752,734+0.12%1,405,8001兆7160億+5.4%49.096.17
02/062,7102,8072,6912,731+1.9%2,791,8001兆7139億+5.68%49.036.16
02/052,6782,6902,6522,680+1.67%1,373,1001兆6819億+4.06%48.116.04
02/042,6252,6492,5952,636+0.52%1,072,2001兆6543億+2.67%47.325.94
02/032,6102,6412,6032,622-0.39%1,073,4001兆6457億+2.34%47.085.91
01/312,6572,6642,6272,632+0.56%1,128,0001兆6522億+2.91%47.265.94
01/302,6662,6662,6082,618-2.23%1,192,5001兆6430億+2.57%475.9
01/292,6952,6962,6582,677-0.22%999,6001兆6804億+5.16%48.076.04
01/282,6662,6902,6372,683+0.94%1,792,5001兆6842億+5.68%48.186.05
01/272,6172,6622,6082,658+0.44%1,129,5001兆6685億+4.95%47.736
01/242,6532,6702,6212,647-0.13%1,189,5001兆6612億+4.74%47.525.97
01/232,6672,6862,6442,650-0.16%1,171,8001兆6633億+5.08%47.585.98
01/222,6332,6542,6272,654+2.25%1,222,5001兆6660億+5.5%47.665.99
01/212,6062,6202,5902,596-0.7%1,018,8001兆6293億+3.47%46.615.86
01/202,5832,6192,5732,614+2.66%1,256,4001兆6408億+4.28%46.945.9
01/172,5882,5882,5412,547-0.18%982,5001兆5983億+1.74%45.725.74
01/162,5832,5832,5352,551-0.44%762,0001兆6013億+1.93%45.815.75
01/152,5542,5712,5402,563-0.16%915,9001兆6084億+2.42%46.015.78
01/142,5592,5822,5542,567+0.57%1,455,9001兆6109億+2.58%46.085.79
01/102,4932,5532,4902,552+4.25%1,605,3001兆6017億+1.96%45.825.76
01/092,4622,4632,4372,448+1.09%1,359,6001兆5364億-2.28%43.955.52
01/082,4272,4352,3852,422-1.96%1,229,1001兆5199億-3.44%43.485.46
01/072,4402,4822,4402,470+2.24%1,089,6001兆5502億-1.75%44.355.57
01/062,4232,4382,4022,416-2.7%1,186,2001兆5163億-4.01%43.385.45
2019
12/302,5172,5172,4782,483-0.25%560,7001兆5584億-1.7%44.585.6
12/272,5022,5032,4702,489-0.29%574,2001兆5623億-1.72%44.695.61
12/262,4902,5042,4812,497+0.08%418,8001兆5670億-1.51%44.835.63
12/252,5122,5122,4862,495-0.45%388,2001兆5657億-1.63%44.795.63
12/242,5042,5102,4932,506+0.09%381,9001兆5728億-1.26%44.995.65
12/232,5122,5212,4872,504+0.2%567,9001兆5712億-1.51%44.955.65
12/202,4832,5032,4682,499+1.16%1,480,8001兆5681億-1.74%44.865.64
12/192,4912,5002,4692,470-1.49%1,288,8001兆5501億-2.76%44.345.57
12/182,5332,5622,5002,507-0.62%1,725,0001兆5735億-1.21%45.015.65
12/172,5072,5272,4802,523+0.49%1,938,3001兆5834億-0.51%45.35.69
12/162,5212,5292,5002,511-0.23%1,206,3001兆5756億-1.04%45.075.66
12/132,5482,5532,5142,516+0.72%1,688,4001兆5792億-0.93%45.185.68
12/122,5012,5082,4742,498+0.47%1,116,3001兆5679億-1.87%44.855.63
12/112,5272,5482,4842,487-2.05%1,624,5001兆5606億-2.56%44.645.61
12/102,5242,5472,5172,539+1.36%972,0001兆5932億-0.52%45.585.73
12/092,5642,5672,4952,505-2.07%1,931,1001兆5719億-1.82%44.975.65
12/062,5202,5682,5182,558+0.91%1,198,8001兆6051億+0.42%45.925.77
12/052,5692,5702,5282,535-0.91%1,063,5001兆5907億-0.17%45.515.72
12/042,5972,6122,5442,558-1.51%1,401,9001兆6053億+1.03%45.925.77
12/032,5632,5982,5612,597+0.4%1,200,9001兆6300億+2.99%46.635.86
12/022,5412,5982,5412,587+2.29%1,491,6001兆6235億+3.03%46.445.83
11/292,5972,6162,5262,529-1.93%2,135,7001兆5871億+1.16%45.45.7
11/282,5522,5822,5482,579+1.72%1,387,5001兆6183億+3.52%46.295.82
11/272,5832,5832,5322,535-4.3%2,823,9001兆5909億+2.26%45.515.72
11/262,6392,6622,6112,649+0.01%2,079,9001兆6625億+7.33%47.565.97
11/252,5902,6552,5832,649+4.29%3,033,9001兆6622億+7.84%47.555.97
11/222,5212,5642,5202,540+0.69%1,241,7001兆5938億+3.91%45.595.73
11/212,5352,5452,4812,522-1.39%1,386,9001兆5829億+3.54%45.285.69
11/202,5752,5862,5422,558-1.16%1,159,2001兆6053億+5.31%45.925.77
11/192,5352,5942,5322,588+1.89%1,827,6001兆6241億+6.99%46.465.84
11/182,4632,5412,4562,540+5.09%2,167,8001兆5940億+5.44%45.65.73
11/152,4312,4382,4072,417+0.17%2,026,8001兆5168億+0.79%43.395.45
11/142,4492,4692,3912,413-2.47%2,263,5001兆5143億+0.75%43.325.44
11/132,4972,5242,4672,474-2.26%1,801,8001兆5526億+3.43%44.415.58
11/122,5452,5662,5142,531-2.33%2,276,1001兆5886億+6.14%45.445.71
11/112,6492,6612,5912,592-2.87%1,953,9001兆6264億+9.17%46.535.84
11/082,6622,7032,6342,668+0.35%2,139,0001兆6745億+12.92%47.96.02
11/072,6922,7292,5972,659+7%4,578,3001兆6687億+13.05%47.746
11/062,5032,5102,4732,485-0.73%2,068,5001兆5595億+6.11%44.615.6
11/052,4432,5062,4392,503+4.02%2,462,4001兆5710億+7.07%44.945.65
11/012,3372,4072,3302,407+1.88%2,013,6001兆5103億+2.98%43.215.43
10/312,3482,3752,3362,362+0.4%1,941,6001兆4825億+1.04%42.415.33