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
03/31421424403403-5.4%110,203,3005兆4735億-11.62%9.80.32
03/30420428413426-5.33%103,657,0005兆7859億-7.99%10.360.34
03/27445450436450+2.51%123,393,7006兆1118億-3.85%10.940.36
03/26440445436439-2.23%94,636,2005兆9624億-7.19%10.670.35
03/25437450432449+6.65%119,887,0006兆983億-6.07%10.920.36
03/24412423408421+6.05%106,662,3005兆7180億-12.66%10.240.34
03/23380400380397+3.39%107,968,8005兆3920億-18.65%9.650.32
03/19392398383384-0.26%141,131,1005兆2154億-22.42%9.340.31
03/18397408385385-1.79%137,598,8005兆2290億-23.46%9.360.31
03/17385397380392-0.76%169,340,5005兆3241億-23.29%9.530.31
03/16398412386395-0.5%163,249,3005兆3648億-23.75%9.60.32
03/13386411383397-5.02%239,816,2005兆3920億-24.52%9.650.32
03/12431432415418-5.64%136,822,0005兆6772億-21.58%10.160.34
03/11439452436443+0.68%100,784,3006兆168億-17.81%10.770.36
03/10432448412440+1.85%144,788,5005兆9760億-18.97%10.70.35
03/09460465427432-11.29%195,016,7005兆8674億-21.31%10.50.35
03/06492495486487-3.75%102,643,9006兆6144億-12.09%11.840.39
03/05510510503506-0.39%75,649,7006兆8724億-9.16%12.30.41
03/04506512505508-2.31%91,622,4006兆8996億-9.29%12.350.41
03/03532533520520-1.14%70,014,1007兆626億-7.47%12.640.42
03/02523530517526-1.13%89,172,1007兆1441億-6.74%12.790.42
02/28530532523532-2.39%134,141,6007兆2256億-6.01%12.930.43
02/27546550543545-1.27%92,127,6007兆4021億-4.05%13.250.44
02/26550552546552-0.72%78,583,0007兆4972億-3.16%13.420.44
02/25546559545556-1.77%73,048,8007兆5515億-2.63%13.520.45
02/21565570564566+0.53%39,992,9007兆6874億-1.05%13.760.45
02/20561567561563+0.36%39,223,9007兆6466億-1.57%13.690.45
02/19565565560561-0.88%45,982,4007兆6194億-2.09%13.640.45
02/18567570564566-0.53%36,448,3007兆6874億-1.39%13.760.45
02/17567571566569-0.52%27,017,0007兆7281億-0.87%13.830.46
02/145705725685720%30,853,1007兆7689億-0.52%13.910.46
02/13570572569572-0.17%30,531,7007兆7689億-0.52%13.910.46
02/12573573568573-0.69%56,821,4007兆7824億-0.35%13.930.46
02/10574580574577-0.35%32,089,8007兆8368億+0.17%14.030.46
02/07580581577579-0.34%35,610,7007兆8639億+0.52%14.080.46
02/06582583579581+1.75%67,561,7007兆8911億+0.69%14.120.47
02/05567573567571+0.53%45,390,1007兆7553億-1.21%13.880.46
02/04560568560568+0.53%36,642,4007兆7145億-1.73%13.810.46
02/03560567560565-0.7%39,729,7007兆6738億-2.42%13.740.45
01/31569574568569+0.53%44,500,9007兆7281億-1.9%13.830.46
01/30564566562566-0.35%40,500,5007兆7359億-2.75%13.760.45
01/29564570564568+0.35%33,814,5007兆7632億-2.57%13.810.46
01/28562567561566-0.18%41,075,1007兆7359億-3.08%13.760.45
01/27565569563567-1.22%40,560,2007兆7496億-3.24%13.790.46
01/24576576573574-0.52%29,327,3007兆8453億-2.21%13.960.46
01/23578579576577-0.86%32,175,7007兆8863億-1.87%14.030.46
01/22575582575582-0.17%33,064,1007兆9546億-1.02%14.150.47
01/215835835795830%28,130,8007兆9683億-0.85%14.170.47
01/205855865835830%25,029,8007兆9683億-0.85%14.170.47
01/17578583577583+1.22%48,892,1007兆9683億-0.85%14.170.47
01/16576578576576-0.52%31,002,6007兆8726億-2.04%140.46
01/155755795745790%31,181,3007兆9136億-1.53%14.080.46
01/14583583577579+0.17%37,523,0007兆9136億-1.53%14.080.46
01/10581582578578-0.34%27,565,2007兆8999億-1.87%14.050.46
01/09586586579580+1.05%41,613,4007兆9273億-1.53%14.10.47
01/08574576571574-1.71%67,480,8007兆8453億-2.55%13.960.46
01/07581584581584+0.34%41,756,4007兆9819億-0.85%14.20.47
01/06585585577582-1.85%56,430,3007兆9546億-1.19%14.150.47
2019
12/30595596592593-0.84%25,897,8008兆1049億+0.85%14.420.48
12/27596600596598+0.67%28,385,4008兆1733億+1.7%14.540.48
12/26590594590594+0.68%21,747,3008兆1186億+1.19%14.440.48
12/25590592589590-0.34%15,854,1008兆639億+0.68%14.340.47
12/24597597592592-0.5%21,558,8008兆913億+1.2%14.390.48
12/23597598593595-0.67%27,188,6008兆1323億+1.71%14.470.48
12/205986005965990%34,775,2008兆1869億+2.57%14.560.48
12/196026035975990%34,015,2008兆1869億+2.74%14.560.48
12/18600603598599-0.17%51,006,5008兆1869億+2.74%14.560.48
12/17597600594600+1.18%53,507,6008兆2006億+3.09%14.590.48
12/16593596591593-0.5%38,957,4008兆1049億+1.89%14.420.48
12/13590600589596+2.76%124,520,0008兆1459億+2.41%14.490.48
12/12584584579580-0.34%29,594,3007兆9273億-0.34%14.10.47
12/11587587579582-0.85%40,053,3007兆9546億0%14.150.47
12/10588589585587-0.17%33,089,1008兆229億+0.86%14.270.47
12/09588589586588+0.51%36,864,3008兆366億+1.2%14.30.47
12/065855885825850%34,729,0007兆9956億+0.86%14.220.47
12/05583586582585+1.04%44,767,8007兆9956億+0.86%14.220.47
12/04577579574579-0.34%32,496,5007兆9136億-0.17%14.080.46
12/03576581576581-0.17%33,329,6007兆9409億+0.35%14.130.47
12/02581584580582+0.69%32,027,3007兆9546億+0.52%14.150.47
11/29581582578578-0.17%28,709,2007兆8999億0%14.050.46
11/285795815785790%28,275,0007兆9136億+0.17%14.080.46
11/27577579576579+0.52%28,409,9007兆9136億+0.35%14.080.46
11/26580581576576-0.17%47,283,8007兆8726億0%140.46
11/25578579575577+0.7%28,396,8007兆8863億+0.35%14.030.46
11/22572576571573+0.17%32,512,8007兆8316億-0.17%13.930.46
11/215715755635720%43,522,6007兆8179億-0.17%13.910.46
11/20579581571572-1.38%47,908,9007兆8179億+0.18%13.910.46
11/19582583578580-0.34%28,899,4007兆9273億+1.75%14.10.47
11/18582584579582-0.17%31,519,2007兆9546億+2.46%14.150.47
11/15575586575583+0.87%44,379,9007兆9683億+3%14.170.47
11/14587590576578-1.53%55,975,8007兆8999億+2.48%14.050.46
11/13591592586587-1.01%40,547,4008兆229億+4.45%14.270.47
11/125915935875930%36,616,2008兆1049億+5.89%14.420.48
11/11594596592593+0.34%43,666,8008兆1049億+6.27%14.420.48
11/08591592586591+1.72%66,085,3008兆776億+6.1%14.370.47
11/07580584579581-0.34%37,843,4007兆9409億+4.68%14.130.47
11/06586587581583+1.04%49,029,1007兆9683億+5.23%14.170.47
11/05576579570577+1.94%62,832,4007兆8863億+4.34%14.030.46
11/01562567562566-0.7%40,595,4007兆7359億+2.54%13.760.45
10/31573576564570-1.04%51,909,0007兆7906億+3.26%13.860.46