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
202310/1, 株式分割 1→3
2020
03/31849850802810-4.37%23,101,2004兆4017億-4.93%8.980.51
03/30817849812847-0.94%20,344,2004兆6028億-1.51%9.390.53
03/27857860820855+1.46%29,430,3004兆6463億-1.38%9.480.54
03/26850870835843-2.54%17,568,0004兆5792億-3.36%9.340.53
03/25798867798865+10.62%25,584,0004兆6988億-1.52%9.580.55
03/24766783755782+5.77%20,709,6004兆2477億-11.48%8.660.49
03/23740754722739-2.29%32,929,5004兆159億-17.06%8.190.47
03/19774809752756-0.31%35,977,5004兆1101億-16.15%8.380.48
03/18745790736759+1.7%24,375,9004兆1228億-16.72%8.410.48
03/17717759707746+1.13%33,089,1004兆539億-18.91%8.270.47
03/16760772733738-3.36%23,751,0004兆86億-20.51%8.180.47
03/13746800731763-6.07%42,752,7004兆1481億-18.53%8.460.48
03/12820835804813-2.79%29,031,9004兆4162億-14%9.010.51
03/11844876835836-1.38%24,878,7004兆5430億-12%9.270.53
03/10831853799848+1.84%24,730,8004兆6064億-11.15%9.40.53
03/09855862825832-7.11%25,051,5004兆5231億-13.12%9.230.52
03/06914915891896-4.31%21,507,6004兆8691億-6.86%9.930.56
03/05936937919936+2.44%20,449,8005兆883億-2.97%10.380.59
03/04908921901914-0.76%16,194,0004兆9669億-5.38%10.130.58
03/03940950921921-1.22%18,358,5005兆49億-4.86%10.210.58
03/02908942907932-0.11%19,521,9005兆665億-3.98%10.330.59
02/28944952924933-4.24%25,368,6005兆719億-4.18%10.350.59
02/27971980968975-0.75%24,849,3005兆2966億-0.24%10.80.61
02/26965985954982+0.37%23,898,0005兆3364億+0.41%10.890.62
02/25967992967978-3.42%18,717,0005兆3165億-0.17%10.840.62
02/211,0181,0291,0131,013-0.07%16,166,7005兆5049億+3.26%11.230.64
02/201,0061,0221,0061,014+2.22%17,080,5005兆5085億+3.33%11.240.64
02/19992999986992-0.07%14,310,3005兆3889億+1.09%10.990.63
02/18985998983992+0.78%15,487,2005兆3926億+1.05%110.63
02/17979988974985-0.2%16,317,0005兆3509億+0.07%10.910.62
02/14987991976987-1.07%19,602,0005兆3618億+0.17%10.940.62
02/139861,000985997+1.15%15,947,7005兆4197億+1.15%11.060.63
02/12979989971986+0.61%18,628,5005兆3582億-0.1%10.930.62
02/10953987953980+2.87%16,176,3005兆3255億-0.81%10.860.62
02/07964968951953-2.69%15,473,4005兆1770億-3.77%10.560.6
02/06966987965979+3.09%18,352,8005兆3201億-1.51%10.850.62
02/05943954943950+1.42%11,774,4005兆1607億-4.65%10.530.6
02/04923938920936-0.04%15,355,8005兆883億-6.37%10.380.59
02/03928946924937-0.74%12,617,1005兆901億-6.71%10.380.59
01/31949955943944-0.67%17,220,3005兆1281億-6.48%10.460.59
01/30962965947950-1.83%13,259,7005兆1625億-6.22%10.530.6
01/29960969957968+1.9%15,644,7005兆2585億-4.85%10.730.61
01/28956960946950-2.13%19,565,1005兆1607億-6.99%10.530.6
01/27963979962970-1.69%14,058,3005兆2730億-5.43%10.760.61
01/24999999985987-1.53%11,532,0005兆3636億-4.17%10.940.62
01/231,0061,0091,0021,002-0.76%10,308,6005兆4469億-2.97%11.110.63
01/221,0081,0121,0021,010-0.1%10,849,2005兆4886億-2.42%11.20.64
01/211,0181,0231,0111,011-1.08%7,461,0005兆4940億-2.41%11.210.64
01/201,0201,0261,0181,022+0.23%6,155,7005兆5538億-1.45%11.330.64
01/171,0101,0231,0081,020+1.19%9,733,2005兆5411億-1.77%11.30.64
01/161,0001,0111,0001,008-0.66%7,656,6005兆4759億-3.11%11.170.64
01/151,0191,0231,0101,014-1.01%7,950,3005兆5121億-2.56%11.240.64
01/141,0201,0261,0191,025+0.46%8,302,2005兆5683億-1.66%11.360.65
01/101,0311,0341,0201,020-0.2%8,653,5005兆5429億-2.11%11.310.64
01/091,0231,0261,0171,022+1.32%9,338,7005兆5538億-2.01%11.330.64
01/081,0061,0149981,009-2.04%14,103,3005兆4813億-3.29%11.180.64
01/071,0101,0311,0081,030+2.73%11,294,4005兆5955億-1.28%11.410.65
01/061,0221,0249991,002-2.97%14,580,9005兆4469億-3.99%11.110.63
2019
12/301,0331,0391,0291,033-1.15%8,989,2005兆6136億-1.15%11.450.65
12/271,0471,0501,0421,045-0.22%5,804,1005兆6788億-0.1%11.580.66
12/261,0391,0511,0371,047+0.96%6,106,5005兆6915億+0.13%11.610.66
12/251,0421,0421,0371,037-0.51%3,362,7005兆6371億-0.73%11.50.65
12/241,0481,0501,0421,043-0.54%4,706,1005兆6661億-0.22%11.560.66
12/231,0561,0591,0471,048-0.79%6,608,4005兆6969億+0.32%11.620.66
12/201,0591,0601,0521,057+0.22%10,193,4005兆7422億+1.12%11.710.67
12/191,0531,0571,0491,054-0.53%9,800,1005兆7295億+0.89%11.690.66
12/181,0701,0751,0591,060-0.56%10,812,0005兆7603億+1.53%11.750.67
12/171,0821,0861,0661,066-0.25%10,929,9005兆7929億+2.01%11.820.67
12/161,0691,0751,0651,069-0.47%9,707,4005兆8074億+2.26%11.850.67
12/131,0591,0771,0571,074+3.47%21,012,0005兆8346億+2.74%11.90.68
12/121,0431,0451,0341,038-1.14%10,106,4005兆6389億-0.51%11.50.65
12/111,0501,0561,0471,050+0.45%9,885,3005兆7041億+0.74%11.640.66
12/101,0471,0531,0451,045-0.19%9,640,8005兆6788億+0.48%11.580.66
12/091,0571,0591,0471,047-0.1%7,188,6005兆6896億+0.77%11.610.66
12/061,0421,0511,0411,048+0.48%8,915,4005兆6951億+1.16%11.620.66
12/051,0431,0481,0411,043+1.23%10,052,7005兆6679億+0.87%11.560.66
12/041,0281,0321,0161,030-0.45%9,039,3005兆5991億-0.16%11.420.65
12/031,0221,0371,0181,035+0.03%10,461,0005兆6244億+0.39%11.470.65
12/021,0331,0431,0321,035+1.21%9,797,4005兆6226億+0.65%11.470.65
11/291,0351,0391,0201,022-0.42%9,921,6005兆5556億-0.36%11.330.64
11/281,0401,0451,0251,027-1.5%12,345,3005兆5791億+0.26%11.380.65
11/271,0431,0531,0421,042+0.58%9,345,0005兆6643億+1.99%11.550.66
11/261,0491,0601,0361,036-1.18%14,480,7005兆6317億+1.8%11.490.65
11/251,0471,0521,0461,049+1.22%7,546,5005兆6987億+3.22%11.620.66
11/221,0331,0421,0301,036+0.16%7,702,2005兆6299億+2.27%11.480.65
11/211,0301,0381,0201,034+0.36%9,675,3005兆6208億+2.41%11.470.65
11/201,0391,0411,0281,031-1.34%7,893,9005兆6009億+2.35%11.420.65
11/191,0451,0491,0381,045-0.73%8,579,1005兆6770億+4.05%11.580.66
11/181,0501,0611,0471,052+0.22%6,530,7005兆7186億+5.34%11.660.66
11/151,0411,0531,0361,050+0.35%9,484,8005兆7059億+5.74%11.640.66
11/141,0621,0651,0451,046-2.18%8,595,6005兆6860億+5.9%11.60.66
11/131,0671,0771,0651,070-0.62%9,483,3005兆8128億+8.93%11.860.67
11/121,0581,0761,0401,076+0.87%13,692,3005兆8491億+10.28%11.930.68
11/111,0661,0721,0551,067+4.2%19,548,3005兆7983億+10%11.830.67
11/081,0201,0321,0161,024+1.92%15,321,0005兆5647億+6.11%11.350.65
11/071,0021,0131,0011,005-0.56%10,927,5005兆4596億+4.44%11.140.63
11/061,0161,0181,0041,010+0.3%9,570,0005兆4904億+5.35%11.20.64
11/051,0091,0119991,007+2.27%13,125,9005兆4741億+5.26%11.170.64
11/01970985969985+0.44%8,187,6005兆3527億+3.14%10.920.62
10/31988992968981-1.51%15,571,5005兆3292億+2.8%10.870.62