株価チャート

2019/12/02~2020/04/30

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
04/30425428419423+1.44%29,20065億8653万+4.19%9.711.55
04/28399424394417-3.92%163,10064億9310万+2.96%9.571.53
04/27424439417434+6.37%82,70067億5781万+7.96%9.961.59
04/24409412404408-1.21%21,20063億5296万+2.26%9.361.5
04/23417418403413+0.98%21,90064億3082万+4.03%9.481.51
04/22412412390409-1.92%42,80063億6853万+3.28%9.391.5
04/21419428413417-1.42%38,80064億9310万+5.57%9.571.53
04/20420427419423+0.71%29,20065億8653万+7.63%9.711.55
04/17421425415420-0.24%27,30065億3982万+8.25%9.641.54
04/16415424411421+0.72%12,90065億5539万+9.35%9.661.54
04/15422423417418-0.71%14,10065億867万+9.71%9.591.53
04/14414425414421+0.72%21,50065億5539万+10.79%9.661.54
04/13419425411418+0.48%28,10065億867万+10.58%9.591.53
04/104204234074160%17,40064億7753万+10.05%9.551.52
04/09414426410416+0.48%48,80064億7753万+10.05%9.551.52
04/08400414397414+4.02%43,50064億4639万+9.52%9.51.52
04/07400406385398+3.11%45,60061億9725万+5.01%9.131.46
04/06367387360386+5.18%50,20060億1040万+1.58%8.861.41
04/03370377362367-0.81%32,30057億1455万-3.93%8.421.34
04/02373380361370-2.89%41,00057億6127万-3.9%8.491.36
04/01391403381381-2.06%58,40059億3255万-1.8%8.741.4
03/31392404386389+1.57%37,20060億5711万-0.51%8.931.43
03/30360387355383-2.3%60,60059億6369万-3.04%8.791.4
03/27397401385392-0.25%45,80061億383万-1.51%8.991.44
03/26380394371393-0.76%32,30061億1940万-2.24%9.021.44
03/25364396349396+13.47%115,90061億6611万-2.22%9.091.45
03/24356359338349-1.13%73,50054億3427万-14.46%8.011.28
03/23365365346353-4.59%27,80054億9656万-14.73%8.11.29
03/19379379327370-1.07%68,60057億6127万-11.69%8.491.36
03/18382394362374-4.1%97,10058億2355万-11.79%8.581.37
03/17341390335390+4.56%165,40060億7269万-9.09%8.951.43
03/16300391285373+23.92%350,50058億798万-13.66%8.561.37
03/13276301256301-7.1%108,90046億8687万-31.12%6.911.1
03/12330335304324-5.54%113,10050億4500万-27.19%7.431.19
03/11385385342343-10.91%37,10053億4085万-23.95%7.871.26
03/10353385325385+2.12%105,80059億9483万-15.75%8.831.41
03/09394394361377-6.22%134,60058億7026万-18.22%8.651.38
03/06422422397402-4.74%66,60062億5954万-13.55%9.221.47
03/05435435422422-1.86%5,70065億7096万-10.02%9.681.55
03/04420436420430+0.94%12,40066億9553万-8.9%9.871.58
03/03444444422426-0.7%18,60066億3324万-10.32%9.781.56
03/02410438408429+0.94%43,00066億7995万-10.25%9.841.57
02/28435435403425-4.92%86,80066億1767万-11.83%9.751.56
02/27449457438447-0.89%59,00069億6023万-8.02%10.261.64
02/26451454446451-0.88%28,90070億2252万-7.58%10.351.65
02/25464464455455-4.41%43,80070億8480万-7.14%10.441.67
02/21475483475476+0.21%4,70074億1179万-3.45%10.921.74
02/20481481475475-0.42%8,30073億9622万-3.85%10.91.74
02/19476478474477+0.85%3,80074億2736万-3.44%10.951.75
02/18485485473473-2.27%23,70073億6508万-4.44%10.851.73
02/17482486482484+0.21%7,10075億3636万-2.22%11.111.77
02/14493493483483-2.03%9,80075億2079万-2.62%11.081.77
02/13488493483493+1.02%16,60076億7650万-0.6%11.311.81
02/12485490481488+0.83%15,50075億9864万-1.61%11.21.79
02/10491491481484-0.82%13,70075億3636万-2.42%11.111.77
02/07495495486488-0.81%5,00075億9864万-1.61%11.21.79
02/06497497487492-0.61%14,10076億6093万-0.81%11.291.8
02/05486495483495+3.34%13,50077億764万-0.2%11.361.81
02/04478481473479+0.21%26,70074億5850万-3.43%10.991.76
02/03476483473478-1.65%19,80074億4293万-3.82%10.971.75
01/31488493484486+0.62%21,50075億6750万-2.21%11.151.78
01/30499499483483-2.82%31,10075億2079万-3.01%11.081.77
01/295035054954970%19,80077億3878万-0.2%11.41.82
01/28500504494497-1.97%32,20077億3878万-0.2%11.41.82
01/27518518503507-2.31%36,10078億9449万+1.6%11.631.86
01/24521521503519+0.97%36,80080億8134万+4.22%11.911.9
01/23518521512514-1.91%32,70080億349万+3.21%11.791.88
01/22502524497524+4.38%41,80081億5920万+5.22%12.021.92
01/21509511496502-0.79%40,70078億1664万+0.8%11.521.84
01/20521521506506-2.13%27,90078億7892万+1.4%11.611.85
01/17503523503517+3.4%95,90080億5020万+3.61%11.861.89
01/16491500491500+1.83%67,10077億8550万0%11.471.83
01/15491492490491-0.2%23,60076億4536万-2%11.271.8
01/14490492489492+1.23%42,30076億6093万-1.99%11.291.8
01/10488488485486-0.21%16,40075億6750万-3.57%11.151.78
01/09486491485487+0.41%29,40075億8307万-3.56%11.171.78
01/08490490482485-1.42%30,50075億5193万-4.34%11.131.78
01/07487493487492+1.03%18,00076億6093万-3.34%11.291.8
01/06493493485487-1.62%15,80075億8307万-4.88%11.171.78
2019
12/30499499495495-0.6%6,60077億764万-3.7%11.361.81
12/27498499495498+2.05%24,40077億5435万-3.68%11.431.83
12/26490492487488-0.41%50,20075億9864万-5.79%11.21.79
12/25500500490490-0.81%51,90076億2979万-5.95%11.241.8
12/24501503494494-0.8%44,70076億9207万-5.54%11.341.81
12/23498501497498+0.4%37,00077億5435万-5.14%11.431.83
12/20500501495496-0.4%19,90077億2321万-5.88%11.381.82
12/19496501490498+0.4%16,40077億5435万-5.86%11.431.83
12/18508508491496-2.36%21,50077億2321万-6.42%11.381.82
12/17495508495508+2.63%72,90079億1006万-4.33%11.661.86
12/16493500483495-3.51%106,00077億764万-6.95%11.361.81
12/13516525509513-0.58%45,90079億8792万-3.75%11.771.88
12/12523523510516-0.96%26,50080億3463万-3.19%11.841.89
12/115275275135210%22,80081億1249万-1.88%11.961.91
12/10520525520521-0.38%17,60081億1249万-1.7%11.961.91
12/09528530522523+0.19%12,40081億4363万-1.13%121.92
12/06522525520522-0.19%9,80081億2806万-0.95%11.981.91
12/05529531522523-0.76%22,00081億4363万-0.57%121.92
12/04528529525527-0.38%16,00082億591万+0.38%12.091.93
12/03538538528529-0.94%14,50082億3705万+1.15%12.141.94
12/02537538532534-0.56%6,60083億1491万+2.5%12.251.96