株価チャート

2019/10/25~2020/03/25

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
03/25975990953985+2.5%1,890,2004953億3934万+3.79%7.810.62
03/249851,000947961-0.93%1,727,4004832億7016万+1.05%7.620.61
03/23974986933970+1.15%2,500,7004877億9610万+1.57%7.690.61
03/19963988945959+3.45%3,320,9004822億6439万+0.21%7.60.61
03/18929967921927+1.42%2,723,3004661億7215万-3.44%7.350.59
03/17836922835914+7.66%3,611,6004596億3468万-5.28%7.250.58
03/16846877837849+0.59%2,177,8004269億4731万-12.56%6.730.54
03/13858870826844-5.7%4,222,0004244億3290万-13.79%6.690.53
03/12896899872895-1.86%3,068,7004500億7991万-9.32%7.10.57
03/11891920884912+1.56%1,931,2004586億2891万-8.16%7.230.58
03/10892912863898+0.11%2,485,4004515億8856万-10.02%7.120.57
03/09919921887897-4.17%1,859,3004510億8567万-10.57%7.110.57
03/06930946928936-1.68%1,498,9004706億9809万-7.05%7.420.59
03/05945958940952+2.37%1,351,9004787億4422万-5.74%7.550.6
03/04924945916930-0.11%1,419,4004676億8080万-8.1%7.370.59
03/03952954931931-0.64%1,967,6004681億8368万-8.28%7.380.59
03/02926947908937-1.16%2,590,3004712億98万-7.96%7.430.59
02/28965968935948-3.85%3,112,9004767億3269万-7.15%7.520.6
02/279961,004986986-2.47%1,965,0004958億4222万-3.62%7.820.62
02/269991,0169901,011+1.61%2,396,5005084億1429万-1.37%8.020.64
02/251,0001,009990995-2.64%2,068,2005003億6817万-2.93%7.890.63
02/211,0151,0291,0151,022+0.1%948,2005139億4600万-0.39%8.10.65
02/201,0241,0331,0181,021-0.58%1,189,9005134億4311万-0.49%8.10.65
02/191,0301,0381,0261,027+0.29%1,013,5005164億6041万+0.1%8.140.65
02/181,0361,0411,0231,024-1.16%1,148,8005149億5176万-0.19%8.120.65
02/171,0331,0431,0281,036-0.58%1,070,2005209億8635万+0.97%8.210.65
02/141,0321,0521,0291,042+1.46%1,297,5005240億365万+1.46%8.260.66
02/131,0171,0321,0151,027-0.77%1,584,2005164億6041万0%8.140.65
02/121,0461,0471,0251,035-1.52%1,475,6005204億8347万+0.58%8.210.65
02/101,0481,0601,0431,051-0.57%1,084,6005285億2959万+2.04%8.330.66
02/071,0601,0621,0531,057-0.38%1,119,9005315億4689万+2.52%8.380.67
02/061,0541,0731,0541,061+1.63%1,710,1005335億5842万+2.71%8.410.67
02/051,0441,0481,0391,044+0.58%1,116,1005250億941万+0.97%8.280.66
02/041,0301,0411,0271,038+0.19%1,376,9005219億9212万+0.29%8.230.66
02/031,0141,0421,0141,036+0.78%1,590,5005209億8635万-0.1%8.210.65
01/311,0231,0351,0201,028+1.58%1,957,4005169億6329万-1.15%8.150.65
01/301,0011,0139961,012+1.2%1,780,0005089億1717万-2.97%8.020.64
01/299951,0039911,0000%1,195,2005028億8258万-4.58%7.930.63
01/289951,0019871,0000%1,601,1005028億8258万-5.03%7.930.63
01/271,0001,0029931,000-0.7%1,447,5005028億8258万-5.48%7.930.63
01/241,0101,0141,0051,007-0.4%942,3005064億276万-5.18%7.980.64
01/231,0091,0161,0031,011-0.39%1,033,0005084億1429万-5.16%8.020.64
01/221,0261,0271,0141,015-0.59%1,172,3005104億2582万-5.05%8.050.64
01/211,0301,0341,0211,021-0.2%1,119,7005134億4311万-4.67%8.10.65
01/201,0151,0261,0131,023+1.19%872,4005144億4888万-4.66%8.110.65
01/171,0241,0271,0101,011-1.75%1,248,1005084億1429万-6.04%8.020.64
01/161,0271,0321,0221,029+0.88%988,6005174億6617万-4.63%8.160.65
01/151,0161,0211,0111,0200%1,184,8005129億4023万-5.73%8.090.64
01/141,0221,0251,0151,020-1.73%1,365,5005129億4023万-5.9%8.090.64
01/101,0461,0491,0381,038-1.14%1,045,0005219億9212万-4.42%8.230.66
01/091,0591,0611,0501,050+0.38%1,050,7005280億2671万-3.58%8.330.66
01/081,0561,0591,0411,046-2.33%1,626,9005260億1518万-4.04%8.290.66
01/071,0751,0811,0711,071+0.75%1,025,6005385億8724万-1.92%8.490.68
01/061,0721,0761,0581,063-1.76%1,177,1005345億6418万-2.74%8.430.67
2019
12/301,0921,0921,0821,082-1.73%708,5005441億1895万-1.01%8.580.68
12/271,0961,1041,0911,101+1.19%597,8005536億7372万+0.73%8.730.7
12/261,0791,0881,0791,088+1.12%722,0005471億3625万-0.37%8.630.69
12/251,0891,0891,0761,076-1.19%498,7005411億166万-1.47%8.530.68
12/241,0931,0961,0851,089-0.82%552,3005476億3913万-0.27%8.630.69
12/231,1031,1031,0921,098-0.81%652,1005521億6507万+0.64%8.710.69
12/201,1261,1281,1041,107-1.34%1,394,4005566億9102万+1.47%8.780.7
12/191,1361,1381,1201,122-0.71%968,4005642億3426万+2.84%8.90.71
12/181,1281,1381,1241,130+0.27%1,362,5005682億5732万+3.67%8.960.71
12/171,1141,1281,1041,127+1.9%1,572,7005667億4867万+3.49%8.940.71
12/161,0991,1061,0901,106+0.64%866,7005561億8813万+1.56%8.770.7
12/131,1001,1131,0921,099+1.38%1,943,1005526億6796万+0.83%8.710.69
12/121,0921,0961,0841,084+0.56%1,513,3005451億2472万-0.73%8.590.69
12/111,0721,0821,0661,078+0.19%1,425,8005421億742万-1.46%8.550.68
12/101,0961,0961,0751,076-1.37%1,112,4005411億166万-1.91%8.530.68
12/091,0931,0971,0871,091+0.09%782,6005486億4490万-0.82%8.650.69
12/061,0881,0971,0851,090+0.28%1,022,1005481億4201万-1.09%8.640.69
12/051,0861,0921,0771,087+0.28%877,7005466億3336万-1.45%8.620.69
12/041,0751,0881,0711,084+0.84%1,418,0005451億2472万-1.81%8.590.69
12/031,0921,0931,0751,075-2.71%1,404,0005405億9877万-2.71%8.520.68
12/021,0961,1141,0941,105+1.84%1,305,7005556億8525万-0.09%8.760.7
11/291,0941,1071,0851,085-0.82%1,313,5005456億2760万-1.99%8.60.69
11/281,0901,0941,0771,094+0.74%1,243,4005501億5354万-1.26%8.670.69
11/271,0711,0981,0711,086+2.26%1,461,2005461億3048万-2.07%8.610.69
11/261,0801,0831,0601,062-1.76%2,176,6005340億6130万-4.24%8.420.67
11/251,0781,0861,0771,081+0.93%1,086,6005436億1607万-2.61%8.570.68
11/221,0831,0911,0711,071-2.01%1,542,2005385億8724万-3.51%8.490.68
11/211,0701,0951,0701,093+2.05%1,191,7005496億5066万-1.71%8.670.69
11/201,0761,0901,0681,071-0.65%1,380,0005385億8724万-3.69%8.490.68
11/191,0861,0871,0781,078-1.91%1,364,5005421億742万-3.14%8.550.68
11/181,0991,1011,0901,0990%1,003,7005526億6796万-1.26%8.710.69
11/151,1001,1171,0951,099+0.27%1,187,9005526億6796万-1.17%8.710.69
11/141,1201,1261,0951,096-1.44%1,171,1005511億5931万-1.44%8.690.69
11/131,1231,1231,1111,112-1.16%885,6005592億543万0%8.820.7
11/121,1331,1361,1231,125-0.88%1,103,2005657億4290万+1.17%8.920.71
11/111,1441,1491,1311,135-0.26%823,6005707億7173万+2.16%90.72
11/081,1531,1531,1311,138-0.87%1,072,6005722億8038万+2.52%9.020.72
11/071,1591,1621,1421,148-0.26%1,062,0005773億920万+3.52%9.10.73
11/061,1521,1541,1421,151+0.17%965,9005788億1785万+4.16%9.130.73
11/051,1541,1571,1381,149+0.17%1,352,7005778億1209万+4.17%9.110.73
11/011,1181,1591,1131,147+2.96%2,434,2005768億632万+4.08%9.090.73
10/311,1101,1181,0951,114+1.27%1,700,5005602億1119万+1.18%8.830.7
10/301,1161,1171,0961,100-0.54%3,096,9005531億7084万-0.09%8.720.7
10/291,1061,1131,1011,106+0.09%1,344,5005561億8813万+0.45%8.770.7
10/281,1101,1151,0971,105-1.16%1,314,2005556億8525万+0.36%8.760.7
10/251,1181,1261,1121,118-0.09%1,280,7005622億2273万+1.45%8.860.71