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
03/31476480454458-4.38%24,347,2001兆6000億+0.88%7.010.57
03/30453480451479+0.84%24,729,6001兆6734億+4.59%7.330.6
03/27480481460475+1.5%27,989,7001兆6594億+3.04%7.270.59
03/26475482465468-4.49%22,735,9001兆6349億+0.86%7.160.59
03/25473490468490+10.36%29,523,2001兆7118億+4.7%7.50.61
03/24428446423444+8.56%31,296,4001兆5511億-5.73%6.790.56
03/23405419404409+0.25%25,515,1001兆4288億-13.89%6.260.51
03/19422428406408+0.99%39,110,9001兆4253億-15.35%6.240.51
03/18412426403404-1.7%30,193,6001兆4113億-17.21%6.180.51
03/17390418383411+3.79%37,568,8001兆4358億-16.8%6.290.51
03/16394417389396+2.06%29,681,0001兆3834億-20.8%6.060.5
03/13375423367388-6.05%39,845,7001兆3555億-23.47%5.940.49
03/12416428406413-2.59%30,583,2001兆4428億-19.49%6.320.52
03/11438448423424-2.08%25,980,2001兆4812億-18.15%6.490.53
03/10393436384433+7.18%37,061,2001兆5127億-17.37%6.620.54
03/09429431403404-10.42%28,532,2001兆4113億-23.63%6.180.51
03/06472473450451-7.2%25,769,0001兆5755億-15.7%6.90.56
03/05488488480486+1.25%15,979,0001兆6978億-10%7.430.61
03/04476481471480-0.21%14,348,6001兆6769億-11.6%7.340.6
03/03505505481481-2.04%19,679,0001兆6804億-11.9%7.360.6
03/02469496469491+2.29%24,669,9001兆7153億-10.56%7.510.61
02/28488494475480-4.95%37,246,4001兆6769億-13.2%7.340.6
02/27524524500505-4.36%23,701,8001兆7642億-9.34%7.720.63
02/26525530516528-0.94%21,309,7001兆8446億-5.55%8.080.66
02/25533541529533-5.16%25,686,2001兆8620億-4.99%8.150.67
02/21562568561562-0.35%12,084,6001兆9633億0%8.60.7
02/20567569562564+1.08%17,117,8001兆9703億+0.36%8.630.71
02/19564565558558+0.36%16,429,8001兆9494億-0.89%8.540.7
02/18558568556556-0.54%16,049,8001兆9424億-1.24%8.50.7
02/17556560552559-0.53%12,316,2001兆9529億-0.89%8.550.7
02/14561562557562-0.35%8,959,2001兆9633億-0.53%8.60.7
02/13564566560564-0.7%13,436,1001兆9703億-0.18%8.630.71
02/12576577565568+0.89%14,557,8001兆9843億+0.53%8.690.71
02/10556566556563+0.18%9,642,8001兆9668億-0.35%8.610.7
02/07559564557562+0.54%11,490,0001兆9633億-0.53%8.60.7
02/06551563551559+2.76%19,578,5001兆9529億-1.06%8.550.7
02/05543549538544+0.74%19,035,5001兆9004億-3.72%8.320.68
02/04550550538540-2.7%22,626,7001兆8865億-4.42%8.260.68
02/03555559551555-1.94%15,491,7001兆9389億-1.94%8.490.69
01/31575586566566-0.35%29,469,9001兆9773億0%8.660.71
01/305685765635680%19,025,6001兆9843億+0.35%8.690.71
01/29557569555568+1.97%16,144,8001兆9843億+0.53%8.690.71
01/28554559552557-0.54%15,675,2001兆9459億-1.59%8.520.7
01/27550561549560-0.88%16,207,1001兆9563億-1.06%8.570.7
01/24573573562565-1.22%16,447,8001兆9738億-0.18%8.640.71
01/23571574569572-0.69%11,481,6001兆9983億+1.24%8.750.72
01/22567576566576+1.41%11,217,5002兆122億+1.95%8.810.72
01/21569571566568-0.53%10,637,0001兆9843億+0.71%8.690.71
01/20570572570571+0.53%7,009,0001兆9948億+1.24%8.730.71
01/17568572565568+1.07%15,278,8001兆9843億+0.71%8.690.71
01/16573574562562-1.92%20,548,1001兆9633億-0.35%8.60.7
01/15575577570573-1.38%17,561,9002兆18億+1.78%8.760.72
01/14583585578581+0.35%17,063,9002兆297億+3.38%8.890.73
01/10573581572579+1.05%15,424,3002兆227億+3.21%8.860.72
01/09569576569573+1.42%17,889,5002兆18億+2.14%8.760.72
01/08555568554565+0.53%20,803,3001兆9738億+0.89%8.640.71
01/07558564558562+0.72%18,830,6001兆9633億+0.36%8.60.7
01/06550559547558-0.89%16,832,8001兆9494億-0.36%8.540.7
2019
12/30561565558563+0.18%8,896,7001兆9668億+0.72%8.610.7
12/27558565558562+0.72%8,394,3001兆9633億+0.54%8.60.7
12/26550561549558+0.9%8,712,4001兆9494億0%8.540.7
12/25559559551553-0.54%7,321,4001兆9319億-0.9%8.460.69
12/24557561555556-0.36%7,957,1001兆9424億-0.18%8.50.7
12/23563565554558-0.71%12,864,8001兆9494億+0.18%8.540.7
12/205625665595620%24,171,8001兆9633億+1.08%8.60.7
12/19574575561562-2.6%24,912,5001兆9633億+1.44%8.60.7
12/18562577560577+2.49%25,703,2002兆157億+4.34%8.830.72
12/17558563558563+1.26%17,858,5001兆9668億+2.18%8.610.7
12/16552560551556-0.36%16,814,0001兆9424億+1.28%8.50.7
12/13563567555558+0.54%26,181,4001兆9494億+1.82%8.540.7
12/12560560548555-1.07%16,633,0001兆9389億+1.65%8.490.69
12/11564564559561-0.71%15,475,3001兆9598億+2.94%8.580.7
12/10560567559565+0.53%12,189,3001兆9738億+4.05%8.640.71
12/09568568559562-0.35%17,082,5001兆9633億+3.88%8.60.7
12/06556564556564+1.62%15,941,3001兆9703億+4.83%8.630.71
12/05552557552555+1.28%18,544,1001兆9389億+3.74%8.490.69
12/04554555542548-2.32%29,662,2001兆9144億+2.81%8.380.69
12/03558574556561-0.18%26,048,5001兆9598億+5.65%8.580.7
12/02562564560562+0.18%15,236,7001兆9633億+6.24%8.60.7
11/29557565557561+0.9%20,536,1001兆9598億+6.45%8.580.7
11/28554557553556+0.54%10,020,0001兆9424億+6.11%8.50.7
11/27552554548553+0.18%12,992,6001兆9319億+5.94%8.460.69
11/26556558551552-0.36%22,981,0001兆9284億+6.36%8.440.69
11/25553556552554+1.09%15,668,7001兆9354億+7.16%8.470.69
11/22540550539548+1.86%18,468,8001兆9144億+6.61%8.380.69
11/21544545533538-1.1%19,724,0001兆8795億+5.08%8.230.67
11/20539545538544+0.74%18,120,4001兆9004億+6.67%8.320.68
11/19534541532540+1.31%17,121,4001兆8865億+6.51%8.260.68
11/18534537528533-0.19%13,081,6001兆8620億+5.75%8.150.67
11/15524536521534+1.71%21,423,4001兆8655億+6.59%8.170.67
11/145255305245250%18,385,4001兆8341億+5.21%8.030.66
11/13517526516525+0.96%15,026,4001兆8341億+5.85%8.030.66
11/12515521511520+0.58%13,940,0001兆8166億+5.26%7.950.65
11/11521522515517-0.58%12,934,0001兆8061億+5.08%7.910.65
11/08521524515520+0.58%17,373,9001兆8166億+6.12%7.950.65
11/07513518509517+0.39%14,208,9001兆8061億+5.94%7.910.65
11/06514517508515+0.98%17,084,0001兆7991億+5.97%7.880.64
11/05502511501510+3.03%21,661,4001兆7817億+5.59%7.80.64
11/014874964834950%15,236,1001兆7293億+2.7%7.570.62
10/31509509495495-2.94%24,698,4001兆7293億+3.13%7.570.62