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
03/311,2121,2251,1891,204-1.47%4,500,1001兆1302億+7.89%8.270.67
03/301,1691,2241,1311,222+4.09%5,103,6001兆1471億+9.2%8.390.68
03/271,1301,1741,1301,174+5.58%4,566,8001兆1020億+4.73%8.060.65
03/261,1001,1191,0911,112-0.8%4,038,0001兆438億-1.16%7.640.62
03/251,0911,1221,0681,121+5.66%4,387,2001兆523億-0.8%7.70.63
03/241,0431,0771,0371,061+3.51%4,839,1009959億9574万-6.6%7.290.59
03/239921,0349861,025+3.33%5,267,8009622億135万-10.4%7.040.57
03/199941,010973992+2.06%6,986,9009312億2316万-13.96%6.810.55
03/181,0161,035970972-3.76%9,302,2009124億4850万-16.57%6.670.54
03/179481,0199441,010+3.59%8,099,9009481億2035万-14.26%6.940.56
03/169611,013950975+2.63%7,370,0009152億6470万-18.07%6.70.54
03/139951,013942950-11.63%8,963,7008917億9637万-21.03%6.520.53
03/121,0861,0951,0481,075-3.07%5,404,4001兆91億-11.67%7.380.6
03/111,0951,1241,0861,109+0.64%4,414,8001兆410億-9.47%7.620.62
03/101,0851,1141,0481,1020%5,257,0001兆344億-10.48%7.570.61
03/091,1251,1351,0961,102-4.59%5,087,6001兆344億-10.84%7.570.61
03/061,1671,1811,1521,155-2.7%3,636,7001兆842億-6.93%7.930.64
03/051,1881,1991,1791,187+2.15%3,976,9001兆1142億-4.58%8.150.66
03/041,1551,1681,1381,162+0.43%2,710,1001兆908億-6.59%7.980.65
03/031,1801,1841,1571,157-0.26%3,797,1001兆861億-7.22%7.940.65
03/021,1481,1711,1181,160-0.43%5,022,2001兆889億-7.13%7.970.65
02/281,1971,1971,1621,165-4.82%5,291,0001兆936億-6.95%80.65
02/271,2401,2421,2211,224-2.16%2,995,3001兆1490億-2.39%8.410.68
02/261,2411,2601,2371,251+0.97%2,661,5001兆1743億-0.24%8.590.7
02/251,2691,2691,2391,239-2.9%3,908,9001兆1630億-1.2%8.510.69
02/211,2671,2771,2651,276+0.63%2,312,3001兆1978億+1.92%8.760.71
02/201,2621,2761,2621,268+0.4%1,804,0001兆1903億+1.36%8.710.71
02/191,2601,2711,2561,263+0.72%2,056,8001兆1856億+1.04%8.670.7
02/181,2621,2681,2531,254-0.63%2,140,7001兆1771億+0.4%8.610.7
02/171,2611,2681,2531,262-0.24%1,661,1001兆1846億+1.12%8.670.7
02/141,2691,2761,2631,265+0.32%2,307,0001兆1874億+1.44%8.690.71
02/131,2701,2721,2571,261-1.33%2,299,1001兆1837億+1.2%8.660.7
02/121,2931,2931,2781,278-1.62%2,489,2001兆1997億+2.57%8.780.71
02/101,3001,3031,2851,299-0.61%1,947,5001兆2194億+4.34%8.920.72
02/071,3101,3111,2971,307+0.15%2,646,9001兆2269億+5.15%8.980.73
02/061,2951,3131,2951,305+1.24%4,195,2001兆2250億+4.99%8.960.73
02/051,2831,2921,2751,289+0.08%3,115,7001兆2100億+3.87%8.850.72
02/041,2571,2891,2541,288+2.55%3,790,6001兆2090億+3.87%8.840.72
02/031,2211,2651,2191,256+2.28%4,465,0001兆1790億+1.37%8.620.7
01/311,2371,2401,2271,228-0.16%2,985,9001兆1527億-0.97%8.430.68
01/301,2261,2351,2181,230+1.23%4,035,7001兆1546億-1.05%8.450.69
01/291,2131,2161,2061,215+0.5%2,664,1001兆1405億-2.41%8.340.68
01/281,2101,2181,2061,209-0.49%2,257,1001兆1349億-3.13%8.30.67
01/271,2121,2161,2011,215-0.33%2,229,6001兆1405億-2.88%8.340.68
01/241,2241,2281,2181,219-0.25%1,653,9001兆1443億-2.71%8.370.68
01/231,2111,2241,2101,222-0.08%2,359,3001兆1471億-2.63%8.390.68
01/221,2321,2341,2201,223-1.05%2,583,9001兆1480億-2.63%8.40.68
01/211,2371,2441,2321,236+0.16%2,268,6001兆1602億-1.67%8.490.69
01/201,2121,2371,2121,234+2.24%2,996,0001兆1583億-1.75%8.470.69
01/171,2201,2251,2041,207-2.9%6,755,4001兆1330億-3.98%8.290.67
01/161,2451,2511,2361,243+0.4%1,847,9001兆1668億-1.27%8.540.69
01/151,2351,2441,2311,238+0.65%1,912,4001兆1621億-1.75%8.50.69
01/141,2261,2331,2161,230-0.32%2,760,1001兆1546億-2.38%8.450.69
01/101,2491,2501,2341,234-1.04%2,026,9001兆1583億-2.14%8.470.69
01/091,2421,2521,2411,247+0.24%1,876,7001兆1706億-1.11%8.560.7
01/081,2431,2491,2311,244-1.11%2,525,5001兆1677億-1.43%8.540.69
01/071,2461,2661,2451,258+1.04%1,616,7001兆1809億-0.32%8.640.7
01/061,2511,2561,2391,245-1.58%2,329,2001兆1687億-1.35%8.550.69
2019
12/301,2751,2761,2651,265-1.4%1,309,0001兆1874億+0.32%8.690.71
12/271,2771,2861,2741,283+0.86%1,563,0001兆2043億+1.74%8.810.72
12/261,2651,2731,2601,272+0.95%1,361,5001兆1940億+1.03%8.730.71
12/251,2701,2741,2601,260-0.79%1,367,5001兆1828億+0.16%8.650.7
12/241,2741,2791,2691,270-0.63%1,405,0001兆1921億+1.03%8.720.71
12/231,2801,2841,2721,278-0.85%3,157,7001兆1997億+1.83%8.780.71
12/201,2961,3001,2851,289+0.23%2,150,1001兆2100億+2.79%8.850.72
12/191,2951,2961,2851,286-1%2,499,9001兆2072億+2.8%8.830.72
12/181,2851,3051,2801,299+1.01%3,124,3001兆2194億+4.09%8.920.72
12/171,2771,2861,2651,286+1.5%3,080,6001兆2072億+3.29%8.830.72
12/161,2611,2681,2511,267+0.16%2,502,6001兆1893億+1.93%8.70.71
12/131,2541,2741,2511,265+2.18%5,526,3001兆1874億+1.77%8.690.71
12/121,2511,2521,2381,238-0.64%2,298,9001兆1621億-0.4%8.50.69
12/111,2301,2511,2271,246+1.88%3,914,4001兆1696億+0.16%8.560.69
12/101,2481,2501,2231,223-3.24%7,303,5001兆1480億-1.77%8.40.68
12/091,2571,2651,2531,264+0.56%2,028,8001兆1865億+1.44%8.680.7
12/061,2581,2731,2541,257+0.48%3,944,3001兆1799億+0.8%8.630.7
12/051,2531,2551,2441,251-0.16%1,961,8001兆1743億+0.32%8.590.7
12/041,2411,2531,2361,253+1.05%3,002,3001兆1762億+0.48%8.60.7
12/031,2471,2471,2351,240-0.88%2,159,5001兆1640億-0.56%8.510.69
12/021,2561,2621,2501,251+0.24%2,653,2001兆1743億+0.32%8.590.7
11/291,2541,2661,2481,248-0.24%3,901,2001兆1715億+0.08%8.570.7
11/281,2501,2541,2441,251-0.4%1,527,3001兆1743億+0.24%8.590.7
11/271,2451,2601,2451,256+1.37%2,545,0001兆1790億+0.56%8.620.7
11/261,2451,2491,2371,239-0.8%2,283,9001兆1630億-0.8%8.510.69
11/251,2451,2521,2421,249+0.81%1,532,1001兆1724億0%8.580.7
11/221,2481,2481,2371,239-1.12%2,154,6001兆1630億-0.8%8.510.69
11/211,2301,2531,2281,253+2.29%3,630,4001兆1762億+0.24%8.60.7
11/201,2261,2321,2211,225-0.16%1,950,4001兆1499億-2%8.410.68
11/191,2331,2381,2241,227-0.73%2,554,5001兆1518億-1.92%8.430.68
11/181,2271,2361,2241,236+0.9%2,388,9001兆1602億-1.2%8.490.69
11/151,2151,2311,2111,225+1.58%2,401,6001兆1499億-2.08%8.410.68
11/141,2211,2331,2061,206-1.63%3,137,7001兆1321億-3.6%8.280.67
11/131,2441,2441,2261,226-1.53%3,356,8001兆1508億-2%8.420.68
11/121,2511,2521,2411,245-0.8%2,855,2001兆1687億-0.48%8.550.69
11/111,2651,2691,2541,255-0.48%2,251,1001兆1781億+0.32%8.620.7
11/081,2761,2761,2601,261-0.55%2,936,8001兆1837億+0.72%8.660.7
11/071,2751,2791,2621,268-0.24%2,571,7001兆1903億+1.44%8.710.71
11/061,2681,2721,2571,271+0.71%3,876,3001兆1931億+1.84%8.730.71
11/051,2811,2841,2591,262-1.02%4,386,2001兆1846億+0.96%8.670.7
11/011,2561,2821,2541,275+0.79%3,805,5001兆1968億+1.59%8.760.71
10/311,2511,2651,2481,265+1.44%3,738,0001兆1874億+0.32%8.690.71