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
03/311,9301,9551,8891,906-0.52%2,296,6001兆222億+4.9%21.123.37
03/301,7971,9181,7871,916+2.62%2,953,0001兆276億+5.27%21.233.39
03/271,8261,8671,8141,867+4.95%4,467,1001兆13億+2.41%20.693.3
03/261,7781,8001,7311,779-1.33%3,838,3009541億6922万-2.52%19.713.15
03/251,8081,8401,7781,803+2.68%3,099,5009670億4166万-1.58%19.983.19
03/241,9231,9241,7501,756-7.14%5,323,0009418億3314万-4.51%19.463.11
03/231,8251,9161,8071,891-0.73%4,020,0001兆142億+2.27%20.953.34
03/191,9001,9481,8791,905+1.28%4,613,2001兆217億+2.75%21.113.37
03/181,8161,9531,8061,881+5.91%2,897,5001兆88億+1.13%20.843.33
03/171,6401,7921,6251,776+8.23%3,455,9009525億6017万-4.82%19.683.14
03/161,6841,7321,6411,641-2.61%1,845,5008801億5272万-12.57%18.182.9
03/131,6951,7191,6081,685-4.1%3,177,9009037億5218万-10.99%18.672.98
03/121,7761,7791,7521,757-3.73%3,653,8009423億6949万-7.82%19.473.11
03/111,8141,8601,8091,825+2.59%2,718,4009788億4139万-4.75%20.223.23
03/101,7231,7931,7051,779+1.72%2,192,6009541億6922万-7.34%19.713.15
03/091,7541,7621,7271,749-2.73%2,042,3009380億7868万-9.33%19.383.09
03/061,7921,8161,7821,798-1.64%1,437,4009643億5990万-7.22%19.923.18
03/051,8441,8491,8191,828+1.11%1,237,9009804億5044万-6.11%20.263.23
03/041,7731,8201,7641,808+1.46%1,188,8009697億2341万-7.52%20.033.2
03/031,8421,8461,7821,782-1.93%1,982,0009557億7828万-9.17%19.753.15
03/021,7781,8381,7511,817+0.11%2,283,8009745億5058万-7.81%20.133.21
02/281,8361,8601,7911,815-3.2%2,248,0009734億7787万-8.29%20.113.21
02/271,9001,9081,8681,875-0.69%1,671,3001兆56億-5.64%20.783.32
02/261,8811,9031,8731,888-0.89%1,354,8001兆126億-5.17%20.923.34
02/251,9001,9331,8971,905-3.45%1,778,8001兆217億-4.51%21.113.37
02/211,9651,9931,9621,973-0.35%929,9001兆582億-1.2%21.863.49
02/201,9691,9951,9681,980+2.01%1,132,6001兆619億-0.85%21.943.5
02/191,9581,9611,9411,941-0.21%876,0001兆410億-2.8%21.513.43
02/181,9731,9771,9421,945-1.82%728,5001兆432億-2.75%21.553.44
02/171,9901,9901,9671,981-1.44%923,3001兆625億-1.05%21.953.5
02/142,0082,0122,0002,010-0.35%540,1001兆780億+0.4%22.273.56
02/132,0302,0391,9952,017-1.22%572,0001兆818億+0.9%22.353.57
02/122,0382,0452,0242,042+0.2%760,9001兆952億+2.3%22.633.61
02/102,0262,0382,0172,038-0.2%657,3001兆930億+2.41%22.583.6
02/072,0582,0652,0332,042-0.44%714,6001兆952億+2.82%22.633.61
02/062,0352,0572,0262,051+2.14%1,315,5001兆1000億+3.48%22.733.63
02/052,0162,0282,0062,008+0.55%702,5001兆769億+1.57%22.253.55
02/041,9462,0021,9461,997+2.94%988,5001兆710億+1.17%22.133.53
02/031,9591,9631,9381,940-2.22%928,0001兆405億-1.57%21.53.43
01/311,9992,0271,9841,984-0.25%1,142,5001兆641億+0.66%21.983.51
01/301,9992,0211,9791,989-1.53%975,7001兆668億+1.02%22.043.52
01/292,0142,0201,9952,020+0.25%727,2001兆834億+2.69%22.383.57
01/281,9812,0201,9772,015+0.65%1,055,5001兆807億+2.54%22.333.56
01/271,9702,0081,9632,002+0.15%673,3001兆737億+1.93%22.183.54
01/242,0082,0101,9831,999-1.14%677,5001兆721億+1.89%22.153.54
01/232,0112,0312,0042,022+1.05%1,097,4001兆845億+3.11%22.43.58
01/221,9902,0061,9832,001+1.21%830,4001兆732億+2.14%22.173.54
01/211,9891,9951,9651,977-0.65%571,0001兆603億+1.07%21.913.5
01/202,0052,0081,9891,990+0.91%528,6001兆673億+1.79%22.053.52
01/171,9731,9801,9671,972+0.2%718,3001兆576億+0.97%21.853.49
01/161,9992,0041,9611,968-0.81%880,4001兆555億+0.87%21.813.48
01/152,0152,0181,9831,984-1.64%848,4001兆641億+1.8%21.983.51
01/142,0162,0332,0082,017+1.2%1,164,0001兆818億+3.65%22.353.57
01/101,9871,9951,9811,993+1.01%733,0001兆689億+2.73%22.083.53
01/091,9671,9781,9601,973+2.12%767,6001兆582億+1.96%21.863.49
01/081,9091,9441,9011,932-0.46%1,003,4001兆362億+0.05%21.413.42
01/071,9151,9421,9151,941+2.32%1,085,9001兆410億+0.67%21.513.43
01/061,8721,9021,8711,897-1.71%1,187,6001兆174億-1.51%21.023.36
2019
12/301,9461,9481,9261,930-0.87%490,1001兆351億+0.26%21.393.41
12/271,9521,9541,9381,947+0.99%533,2001兆442億+1.14%21.573.44
12/261,9141,9311,9131,928+0.1%522,4001兆340億+0.26%21.363.41
12/251,9211,9271,9181,926-0.16%300,3001兆330億+0.21%21.343.41
12/241,9281,9311,9211,929-0.41%423,0001兆346億+0.47%21.373.41
12/231,9401,9461,9301,9370%463,5001兆389億+1.04%21.463.43
12/201,9441,9481,9191,937-0.67%1,089,3001兆389億+1.25%21.463.43
12/191,9651,9701,9441,950-0.66%840,7001兆458億+2.15%21.613.45
12/181,9631,9681,9421,963-1.16%1,299,6001兆528億+3.1%21.753.47
12/171,9611,9861,9521,986+1.33%894,9001兆651億+4.64%22.013.51
12/161,9711,9761,9601,960-0.56%500,4001兆512億+3.54%21.723.47
12/131,9911,9971,9641,971+0.82%1,728,4001兆571億+4.29%21.843.49
12/121,9451,9571,9321,955+0.62%966,2001兆485億+3.66%21.663.46
12/111,9511,9511,9351,943-0.1%720,5001兆421億+3.19%21.533.44
12/101,9321,9481,9291,9450%513,2001兆432億+3.51%21.553.44
12/091,9501,9571,9181,945+1.04%948,2001兆432億+3.79%21.553.44
12/061,9161,9251,9021,925+0.21%527,2001兆324億+3%21.333.41
12/051,8981,9261,8921,921+1.53%888,6001兆303億+3.06%21.293.4
12/041,8791,9021,8711,892+0.85%1,087,9001兆147億+1.67%20.963.35
12/031,8661,8851,8601,876+0.11%726,3001兆61億+1.02%20.793.32
12/021,8811,8851,8691,874+0.7%558,2001兆51億+1.08%20.763.31
11/291,8751,8971,8601,861-0.27%804,5009981億5004万+0.59%20.623.29
11/281,8661,8671,8421,866-0.43%842,8001兆8億+1.03%20.683.3
11/271,8801,8911,8711,874-0.95%1,021,1001兆51億+1.68%20.763.31
11/261,9131,9161,8891,892-1.15%1,705,8001兆147億+2.88%20.963.35
11/251,9251,9261,9051,914+0.16%723,9001兆265億+4.36%21.213.39
11/221,8881,9171,8881,911+1.27%1,046,7001兆249億+4.54%21.173.38
11/211,8901,8981,8561,887+0.16%996,0001兆120億+3.51%20.913.34
11/201,8671,8871,8581,884+1.13%856,6001兆104億+3.57%20.883.33
11/191,8291,8681,8291,863+1.58%734,1009992億2274万+2.76%20.643.3
11/181,8171,8351,8121,834+0.22%674,9009836億6855万+1.44%20.323.24
11/151,8131,8361,8081,830+0.72%894,3009815億2314万+1.5%20.283.24
11/141,8371,8521,8101,817-0.66%722,6009745億5058万+1%20.133.21
11/131,8511,8531,8281,829-1.24%1,027,0009809億8679万+1.95%20.273.24
11/121,8681,8771,8361,852-1.59%1,126,7009933億2288万+3.52%20.523.28
11/111,8811,8881,8731,882+0.11%646,5001兆94億+5.55%20.853.33
11/081,8821,8921,8691,880+0.05%1,161,9001兆83億+5.8%20.833.33
11/071,8701,8921,8661,879+2.01%1,133,0001兆78億+6.1%20.823.32
11/061,8431,8451,8271,842+0.55%782,5009879億5936万+4.42%20.413.26
11/051,8221,8471,8201,832+1.44%1,414,0009825億9585万+4.15%20.33.24
11/011,7871,8061,7841,806+0.39%1,294,0009686億5071万+2.79%20.013.19
10/311,8641,8641,7981,799-2.65%2,285,1009648億9625万+2.51%19.933.18