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
20241/1, 株式分割 1→3
2020
03/31785788763764-3.66%20,886,6003兆6444億-7.39%6.360.65
03/30775793770793-3.33%24,372,3003兆7827億-4.8%6.60.68
03/27827827794820+2.37%33,054,0003兆9131億-2.22%6.820.7
03/26796806786801-2.44%26,751,6003兆8225億-5.06%6.670.68
03/25814827804821+4.85%28,498,8003兆9179億-3.37%6.830.7
03/24776783764783+3.12%28,686,3003兆7366億-8.49%6.520.67
03/23753764745760-0.22%30,915,9003兆6237億-11.97%6.320.65
03/19773795759761+0.09%35,939,1003兆6317億-12.59%6.330.65
03/18764790757761-0.61%29,806,2003兆6285億-13.46%6.330.65
03/17727780727765+2.73%34,684,5003兆6508億-13.72%6.370.65
03/16751774743745-0.53%22,716,3003兆5538億-16.76%6.20.63
03/13722782716749-4.38%44,984,1003兆5729億-17.24%6.230.64
03/12797803773783-2.97%29,156,4003兆7366億-14.2%6.520.67
03/11820837806807-1.58%24,891,3003兆8511億-12.15%6.720.69
03/10806827778820-0.44%32,467,2003兆9131億-11.22%6.820.7
03/09837841818824-4.92%26,121,9003兆9306億-11.3%6.850.7
03/06873879864867-2.48%21,212,7004兆1341億-7.21%7.210.74
03/05893894882889+1.02%13,473,6004兆2391億-5.16%7.390.76
03/04874884873880+0.27%13,972,8004兆1962億-6.32%7.320.75
03/03905906877877-1.28%18,862,8004兆1850億-6.86%7.30.75
03/02880899875889-0.89%22,199,7004兆2391億-5.96%7.390.76
02/28897901884897-1.97%27,831,0004兆2773億-5.41%7.460.76
02/27925926910915-1.82%24,901,2004兆3631億-3.72%7.610.78
02/26923933918932-0.14%20,313,3004兆4442億-2.24%7.750.79
02/25923939923933-2.3%22,448,1004兆4506億-2.2%7.760.79
02/21952960951955+0.46%9,502,8004兆5555億0%7.940.81
02/20953965950951+0.56%10,677,3004兆5348億-0.45%7.910.81
02/19952953945945-0.39%10,552,5004兆5094億-1.12%7.860.81
02/18947958946949-0.63%10,592,4004兆5269億-0.84%7.890.81
02/17948957945955-0.17%9,472,2004兆5555億-0.21%7.940.81
02/14958960953957-0.62%11,857,5004兆5635億-0.14%7.960.82
02/13965969960963-0.03%12,336,0004兆5921億+0.49%8.010.82
02/12964966957963-0.65%14,701,2004兆5937億+0.52%8.010.82
02/10962970962969-0.41%13,241,7004兆6239億+1.18%8.060.83
02/07966975964973-0.54%20,775,6004兆6430億+1.6%8.10.83
02/06967983966979+2.23%25,726,5004兆6684億+2.16%8.140.83
02/05947961945957+2.02%17,937,0004兆5667億-0.07%7.960.82
02/04933940930938+0.61%12,425,4004兆4760億-2.05%7.810.8
02/03924938923933-0.89%13,993,5004兆4490億-2.85%7.760.79
01/31936947936941+0.46%14,067,0004兆4887億-2.08%7.830.8
01/30941946933937-0.92%12,808,2004兆4681億-2.63%7.790.8
01/29938947935945+0.32%11,230,8004兆5094億-1.94%7.860.81
01/28944945938942-0.74%14,579,4004兆4951億-2.35%7.840.8
01/27948953945949-1.18%13,050,6004兆5285億-1.83%7.90.81
01/24953961951961+0.66%14,312,1004兆5826億-0.76%7.990.82
01/23960961954954-0.97%15,708,6004兆5523億-1.51%7.940.81
01/22965968961964-0.48%13,774,8004兆5969億-0.55%8.020.82
01/21971975965968-0.27%10,685,4004兆6191億-0.17%8.060.82
01/20964973964971+0.76%8,022,0004兆6318億+0.1%8.080.83
01/17955965954964+0.66%9,334,5004兆5969億-0.65%8.020.82
01/16959960955957-0.24%9,401,7004兆5667億-1.41%7.960.82
01/15965965958960-0.96%12,131,7004兆5778億-1.27%7.980.82
01/14966969963969+0.35%9,727,2004兆6223億-0.31%8.060.83
01/10971972965966-0.17%9,822,3004兆6064億-0.55%8.030.82
01/09966970963967+1.01%11,079,6004兆6144億-0.38%8.050.82
01/08958961952958-1.58%19,278,9004兆5682億-1.37%7.970.82
01/07960973959973+1.21%11,599,5004兆6414億+0.21%8.090.83
01/06959962954961-0.55%12,876,6004兆5857億-1%80.82
2019
12/30973973966967-0.75%8,030,7004兆6112億-0.45%8.040.82
12/279789789739740%6,553,5004兆6462億+0.31%8.10.83
12/26968974967974+0.62%6,534,3004兆6462億+0.52%8.10.83
12/25970973968968-0.1%5,442,6004兆6175億0%8.050.82
12/24972974969969-0.34%5,444,1004兆6223億+0.21%8.060.83
12/23972975969972+0.14%7,415,4004兆6382億+0.55%8.090.83
12/20975977969971-0.65%17,131,2004兆6318億+0.52%8.080.83
12/19978983976977-0.1%10,183,5004兆6621億+1.28%8.130.83
12/18984984976978-0.44%10,243,8004兆6668億+1.49%8.140.83
12/17978983977983+0.82%11,352,9004兆6875億+2.04%8.170.84
12/16980982974975-0.71%12,540,0004兆6493億+1.32%8.110.83
12/13982987978982+1.31%25,287,0004兆6827億+2.15%8.170.84
12/12975975969969-0.48%10,811,4004兆6223億+0.94%8.060.83
12/119729779719740%10,368,0004兆6446億+1.53%8.10.83
12/10976977971974-0.51%10,860,3004兆6446億+1.64%8.10.83
12/09979979971979+0.48%13,198,2004兆6684億+2.48%8.140.83
12/06976979971974-0.14%12,380,7004兆6462億+2.2%8.10.83
12/05973976966975+1.07%15,214,2004兆6525億+2.67%8.110.83
12/04951966948965+0.56%11,584,2004兆6032億+1.79%8.030.82
12/03960962957960-1%12,124,8004兆5778億+1.44%7.980.82
12/02959972958969+1.47%13,194,0004兆6239億+2.57%8.060.83
11/29962963954955-0.66%12,021,3004兆5571億+1.42%7.950.81
11/28964965957962-0.17%7,655,7004兆5873億+2.3%80.82
11/27960966958963+0.38%9,788,1004兆5953億+2.7%8.010.82
11/26970974958960-0.35%18,628,5004兆5778億+2.64%7.980.82
11/25952963951963+1.69%13,407,3004兆5937億+3.22%8.010.82
11/22951953945947+0.25%11,420,7004兆5174億+1.83%7.880.81
11/21939947933945+0.14%12,119,7004兆5062億+1.8%7.860.8
11/20944949940943-0.7%10,432,5004兆4999億+1.87%7.850.8
11/19953955948950-0.14%7,777,8004兆5317億+2.81%7.90.81
11/18947952946951-0.14%11,140,5004兆5380億+3.29%7.910.81
11/15946954944953+1.2%13,089,6004兆5444億+3.78%7.930.81
11/14950951940941-1.47%13,045,8004兆4903億+2.88%7.830.8
11/13958959954955-0.42%14,670,3004兆5571億+4.64%7.950.81
11/12949960946959+0.21%15,342,3004兆5762億+5.42%7.980.82
11/11957964955957-0.17%17,018,4004兆5667億+5.67%7.960.82
11/08947959946959+2.6%30,208,8004兆5746億+6.2%7.980.82
11/07937938924935-1.27%23,751,6004兆4585億+3.85%7.780.8
11/06921947917947+3.65%32,800,5004兆5158億+5.42%7.880.81
11/05917922911913+0.29%21,284,1004兆3568億+1.93%7.60.78
11/01912916906911-1.16%14,085,6004兆3440億+1.64%7.580.78
10/31919923917921+0.04%14,748,9004兆3949億+2.83%7.660.78