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
03/311,6361,6501,5811,595-2.09%10,288,5002兆2189億-5.79%14.381.23
03/301,6181,6341,5731,629-1.93%6,336,5002兆2662億-5.07%14.691.26
03/271,6771,7281,6251,661+2.85%8,860,6002兆3107億-4.32%14.981.28
03/261,6331,6881,5401,615-4.72%9,336,1002兆2467億-7.92%14.561.25
03/251,6171,6991,5701,695+12.7%9,820,3002兆3580億-4.4%15.281.31
03/241,4191,5301,3771,504+10.67%11,832,8002兆923億-15.93%13.561.16
03/231,3441,4241,3271,359+1.42%12,346,6001兆8906億-25.08%12.251.05
03/191,4481,4861,2911,340-5.63%13,306,2001兆8641億-27.37%12.081.03
03/181,4981,5201,4121,420-5.21%8,390,4001兆9754億-24.35%12.81.1
03/171,4501,5511,4311,498+3.24%11,419,0002兆839億-21.49%13.511.16
03/161,4901,5441,4071,451-1.69%9,930,5002兆185億-25.01%13.081.12
03/131,4061,5351,3731,476-9.23%16,437,0002兆533億-24.85%13.311.14
03/121,6621,6731,5771,626-5.52%9,331,8002兆2620億-18.37%14.661.25
03/111,7651,7741,7181,721-3.21%6,437,9002兆3942億-14.46%15.521.33
03/101,7021,7901,6521,778+4.28%11,211,3002兆4735億-12.37%16.031.37
03/091,7641,7761,6891,705-6.73%6,334,9002兆3719億-16.59%15.371.32
03/061,8681,8741,8221,828-3.08%5,198,2002兆5430億-11.35%16.481.41
03/051,8981,9011,8671,886-0.21%5,564,9002兆6237億-9.15%171.46
03/041,8441,9121,8331,890+1.94%4,999,6002兆6293億-9.57%17.041.46
03/031,9051,9151,8541,854-1.28%5,077,7002兆5792億-11.92%16.721.43
03/021,8351,9221,8341,878+1.84%7,866,2002兆6126億-11.29%16.931.45
02/281,8991,9001,8211,844-5.53%10,804,9002兆5653億-13.22%16.631.42
02/272,0182,0221,9381,952-3.84%6,825,8002兆7155億-8.61%17.61.51
02/262,0572,0571,9952,030-2.78%7,631,4002兆8240億-5.23%18.31.57
02/252,1052,1072,0542,088-3.78%6,690,6002兆9047億-2.66%18.831.61
02/212,1402,1782,1362,170+1.4%4,345,7003兆188億+1.17%19.571.67
02/202,1102,1522,1102,140+2.05%5,064,1002兆9771億-0.05%19.31.65
02/192,1152,1292,0962,097-0.14%4,158,4002兆9172億-1.96%18.911.62
02/182,0852,1092,0812,100+0.72%3,847,7002兆9214億-1.82%18.931.62
02/172,0982,1232,0792,085-1.93%4,976,0002兆9005億-2.52%18.81.61
02/142,1192,1372,0972,126-0.61%4,270,9002兆9576億-0.61%19.171.64
02/132,1412,1442,1262,139-0.74%3,715,3002兆9757億+0.09%19.291.65
02/122,1762,1812,1322,155-1.01%4,956,6002兆9979億+0.84%19.431.66
02/102,1822,1992,1712,177-0.23%3,791,4003兆285億+2.01%19.631.68
02/072,1772,1872,1572,182+0.83%3,674,2003兆355億+2.39%19.671.68
02/062,1902,2022,1642,164-1.01%5,566,4003兆105億+1.64%19.511.67
02/052,1482,1972,1482,186+2.39%3,559,6003兆411億+2.77%19.711.69
02/042,1292,1462,1232,135-0.42%4,513,7002兆9701億+0.52%19.251.65
02/032,1322,1812,1312,144-0.37%4,044,4002兆9826億+0.94%19.331.65
01/312,1692,1962,1512,152+0.09%7,704,3002兆9938億+1.37%19.41.66
01/302,1822,1852,1282,150-1.65%5,308,1002兆9910億+1.32%19.391.66
01/292,2262,2322,1782,186-1.71%6,047,4003兆411億+3.11%19.711.69
01/282,2452,2482,2142,224-1.72%4,346,6003兆939億+5%20.051.72
01/272,1442,2832,1382,263+5.06%7,950,2003兆1482億+7%20.41.75
01/242,0782,1562,0702,154+3.76%5,761,8002兆9965億+2.09%19.421.66
01/232,1022,1152,0722,076-2.12%3,459,7002兆8880億-1.52%18.721.6
01/222,1312,1392,1142,121+0.62%2,058,8002兆9506億+0.66%19.121.64
01/212,0962,1132,0932,108+0.05%1,953,9002兆9325億+0.24%19.011.63
01/202,1062,1142,0992,107+0.67%1,611,4002兆9312億+0.38%191.63
01/172,0982,1032,0832,093+1.06%4,526,5002兆9117億-0.14%18.871.62
01/162,0902,0982,0702,071-0.86%3,529,7002兆8811億-1%18.671.6
01/152,0872,0992,0772,089-0.43%2,750,0002兆9061億0%18.841.61
01/142,1042,1222,0922,098+0.82%3,371,7002兆9186億+0.62%18.921.62
01/102,0922,1002,0812,081-0.48%2,775,7002兆8950億0%18.761.61
01/092,0892,1142,0842,091+0.19%4,061,7002兆9089億+0.63%18.851.61
01/082,0892,1002,0662,087-2.16%3,752,2002兆9033億+0.58%18.821.61
01/072,0912,1372,0902,133+2.11%2,830,1002兆9673億+2.94%19.231.65
01/062,0942,1182,0502,089-0.05%3,577,1002兆9061億+1.02%18.841.61
2019
12/302,1232,1232,0852,090-1.55%2,764,2002兆9075億+1.21%18.841.61
12/272,1312,1392,1222,123-0.05%1,750,6002兆9534億+2.96%19.141.64
12/262,1122,1272,1082,124+0.19%1,329,3002兆9548億+3.21%19.151.64
12/252,1282,1332,1132,120+0.19%800,8002兆9492億+3.21%19.111.64
12/242,1172,1252,1102,116-0.24%1,353,8002兆9437億+3.22%19.081.63
12/232,1292,1342,1212,121-0.28%1,887,8002兆9506億+3.67%19.121.64
12/202,1222,1382,1112,127+0.42%4,817,5002兆9590億+4.16%19.181.64
12/192,1252,1282,1092,118-0.42%2,576,8002兆9465億+3.98%19.11.63
12/182,1352,1382,1132,127-1.02%3,573,4002兆9590億+4.68%19.181.64
12/172,1362,1502,1252,149+1.13%4,736,3002兆9896億+6.07%19.381.66
12/162,1082,1532,1022,125+0.81%4,151,9002兆9562億+5.09%19.161.64
12/132,0842,1122,0632,108+2.58%7,244,8002兆9325億+4.41%19.011.63
12/122,0302,0632,0262,055+1.73%5,523,0002兆8588億+1.83%18.531.59
12/112,0182,0292,0052,020-0.1%2,808,2002兆8101億0%18.211.56
12/102,0132,0252,0112,022+0.45%2,113,8002兆8129億-0.1%18.231.56
12/092,0062,0161,9982,013+0.75%1,931,5002兆8004億-0.74%18.151.55
12/062,0042,0151,9931,998-0.3%2,897,4002兆7795億-1.67%18.011.54
12/052,0052,0131,9972,004+0.3%2,371,7002兆7879億-1.62%18.071.55
12/041,9812,0041,9781,998+0.5%3,015,5002兆7795億-2.01%18.011.54
12/031,9912,0041,9801,988-1.09%2,937,9002兆7656億-2.69%17.921.53
12/022,0152,0242,0082,010+0.15%1,939,2002兆7962億-1.76%18.121.55
11/292,0252,0252,0052,007-0.89%3,205,4002兆7920億-2.05%18.11.55
11/282,0142,0302,0102,025+0.6%3,718,1002兆8171億-1.36%18.261.56
11/272,0182,0231,9962,013-0.25%4,291,3002兆8004億-2.09%18.151.55
11/262,0192,0272,0002,018+0.1%4,706,1002兆8073億-2.04%18.21.56
11/252,0182,0292,0102,016-0.15%3,274,2002兆8046億-2.28%18.181.56
11/222,0352,0572,0122,019-0.79%3,703,1002兆8087億-2.27%18.21.56
11/212,0002,0402,0002,035+1.09%3,671,2002兆8310億-1.69%18.351.57
11/202,0212,0211,9982,013-0.64%3,628,9002兆8004億-2.89%18.151.55
11/192,0092,0332,0042,026+0.6%4,303,4002兆8185億-2.36%18.271.56
11/181,9992,0261,9982,014+0.5%4,585,7002兆8018億-3.03%18.161.55
11/151,9892,0201,9892,004+1.01%4,230,2002兆7879億-3.65%18.071.55
11/141,9801,9941,9631,984-0.7%4,825,2002兆7600億-4.75%17.891.53
11/132,0032,0121,9911,998-1.58%5,321,2002兆7795億-4.22%18.011.54
11/122,0572,0582,0222,030-1.5%5,115,1002兆8240億-2.82%18.31.57
11/112,1032,1092,0552,061-0.53%4,529,7002兆8672億-1.39%18.581.59
11/082,1162,1202,0482,072-2.13%7,475,1002兆8825億-0.86%18.681.6
11/072,1102,1262,1102,117+0.67%2,613,1002兆9451億+1.24%19.091.63
11/062,1332,1342,0972,103-0.99%3,485,3002兆9256億+0.67%18.961.62
11/052,1222,1302,0872,124-0.33%4,757,6002兆9548億+1.68%19.151.64
11/012,1082,1322,1082,131+1.09%2,384,6002兆9645億+2.01%19.211.64
10/312,0842,1202,0802,108+1.88%4,998,8002兆9325億+0.91%19.011.63