株価チャート

2019/12/13~2020/05/18

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
05/18277290277285+2.15%659,500306億1737万-9.81%61.961.27
05/15282285272279-0.36%853,000299億7280万-11.99%60.651.25
05/14295296278280-5.72%1,469,200300億8023万-11.95%60.871.25
05/13299300296297-1.66%623,100319億653万-6.6%64.571.33
05/12307310300302-1.31%1,089,200324億4367万-5.03%65.651.35
05/11308322298306-11.82%4,198,400328億7339万-3.77%66.521.37
05/08340349328347+1.17%1,860,900372億7800万+9.12%75.441.55
05/07325343322343+7.19%1,573,800368億4828万+8.54%74.571.53
05/01334338312320-3.32%1,651,800343億7740万+2.24%69.571.43
04/30368368331331-8.56%2,682,600355億5913万+6.09%71.961.48
04/28370375354362-1.63%1,537,900388億8944万+17.15%78.71.62
04/27361384360368+3.66%3,311,800395億3401万+20.66%801.64
04/24335357331355+6.61%2,778,800381億3743万+18.33%77.181.59
04/23312343312333+9.18%3,115,500357億7399万+12.5%72.391.49
04/22310310304305-2.24%441,800327億6596万+4.45%66.311.36
04/21321324309312-2.19%420,600335億1797万+7.59%67.831.39
04/20318323316319+0.95%557,000342億6997万+11.54%69.351.43
04/17316318309316+0.64%485,600339億4769万+11.66%68.71.41
04/16302314302314+3.29%619,900337億3283万+12.14%68.261.4
04/15312315303304-1.62%482,600326億5853万+9.75%66.091.36
04/14300313300309+3.34%470,700331億9568万+11.96%67.181.38
04/13299303296299-0.99%260,300321億2139万+9.12%651.34
04/10303304294302-0.33%260,300324億4367万+10.62%65.651.35
04/09305307300303-0.66%303,100325億5110万+10.99%65.871.35
04/083063103003050%418,700327億6596万+11.72%66.311.36
04/07315315300305-0.97%503,100327億6596万+12.13%66.311.36
04/06293308291308+6.21%573,700330億8825万+13.24%66.961.38
04/03300303286290-3.01%538,700311億5452万+7.41%63.041.3
04/02296309296299+0.67%649,700321億2139万+10.74%651.34
04/01308326294297-1%1,343,600319億653万+9.59%64.571.33
03/313003112983000%709,900322億2882万+10.7%65.221.34
03/30279300278300+7.14%800,800322億2882万+10.7%65.221.34
03/27279280269280+2.94%518,100300億8023万+2.94%60.871.25
03/26265275258272+1.12%490,900292億2079万-0.37%59.131.22
03/25272276264269+3.46%411,300288億9850万-2.18%58.481.2
03/24260262251260+1.56%538,100279億3164万-5.8%56.521.16
03/23234258233256+8.94%776,300275億192万-7.91%55.651.14
03/19251252226235-3.29%973,900252億4590万-16.37%51.091.05
03/18235257235243+0.83%788,200261億534万-14.74%52.831.09
03/17225245222241+4.78%797,200258億9048万-16.32%52.391.08
03/16234246230230-0.86%419,400247億876万-20.96%501.03
03/13223238218232-4.53%854,000249億2362万-21.36%50.441.04
03/12249254239243-4.33%613,900261億534万-18.73%52.831.09
03/11262270253254-4.51%331,300272億8706万-15.89%55.221.13
03/10245270240266+2.7%870,000285億7622万-12.79%57.831.19
03/09275275257259-8.16%761,000278億2421万-15.91%56.311.16
03/06286290282282-4.08%292,900302億9509万-9.32%61.311.26
03/05299299289294-1.34%668,500315億8424万-6.07%63.911.31
03/04285304285298+3.11%434,900320億1396万-5.1%64.781.33
03/03310312288289-2.69%529,200310億4709万-8.54%62.831.29
03/02271300271297+8.39%764,700319億653万-6.6%64.571.33
02/28280285272274-5.52%668,300294億3565万-14.64%59.571.22
02/27300301289290-4.29%500,000311億5452万-10.49%63.041.3
02/26297305295303+0.33%476,900325億5110万-7.06%65.871.35
02/25294308294302-5.03%497,700324億4367万-7.93%65.651.35
02/21310321309318+2.25%221,300341億6254万-3.34%69.131.42
02/20321323311311-1.89%219,000334億1054万-5.76%67.611.39
02/19305318305317+4.97%292,900340億5511万-4.8%68.911.42
02/18310310300302-2.27%422,200324億4367万-9.58%65.651.35
02/17316316308309-2.52%236,800331億9568万-8.04%67.181.38
02/14317320314317-1.25%197,600340億5511万-6.21%68.911.42
02/13324325318321-0.93%171,300344億8483万-5.31%69.781.43
02/12316325316324+2.86%236,800348億712万-4.71%70.441.45
02/10309320306315-4.26%811,000338億4026万-7.62%68.481.41
02/07334335321329-0.6%444,500353億4427万-4.08%71.521.47
02/06331333329331+0.61%156,300355億5913万-3.78%71.961.48
02/053333343283290%176,100353億4427万-4.64%71.521.47
02/04326330324329+0.92%154,100353億4427万-4.91%71.521.47
02/03321329321326-1.51%225,700350億2198万-6.05%70.871.46
01/31323332323331+1.85%185,300355億5913万-4.89%71.961.48
01/30330334321325-2.69%490,800349億1455万-7.14%70.651.45
01/29338341332334-0.89%208,200358億8141万-4.84%72.611.49
01/28335340332337-0.59%260,100362億370万-4.53%73.261.51
01/27342345339339-2.59%309,600364億1856万-4.24%73.71.51
01/24350358348348-1.42%284,200373億8543万-1.97%75.651.55
01/23356356350353-1.4%210,200379億2257万-0.56%76.741.58
01/22344360343358+4.07%573,600384億5972万+0.56%77.831.6
01/21341346339344+1.18%318,800369億5571万-3.37%74.781.54
01/20340344338340-0.29%333,900365億2599万-5.03%73.911.52
01/17352354341341-2.85%480,500366億3342万-5.01%74.131.52
01/16367367350351-4.36%495,100377億771万-2.5%76.311.57
01/15357367356367+2.8%545,000394億2658万+1.66%79.781.64
01/14352358351357+2.29%294,400383億5229万-1.11%77.611.6
01/10353353349349-1.13%137,800374億9286万-3.59%75.871.56
01/09351353348353+2.62%198,100379億2257万-2.75%76.741.58
01/08351353344344-3.1%369,900369億5571万-5.49%74.781.54
01/07350358350355+2.31%252,300381億3743万-2.74%77.181.59
01/06350353347347-2.53%329,000372億7800万-5.45%75.441.55
2019
12/30358360355356-0.28%148,800382億4486万-3.26%-1.59
12/27354360354357+1.13%196,900383億5229万-3.25%-1.59
12/26355356351353-0.84%452,000379億2257万-4.85%-1.57
12/25356361356356-0.84%229,900382億4486万-4.56%-1.59
12/24358360356359+0.28%192,400385億6715万-4.01%-1.6
12/23364365357358-1.38%301,200384億5972万-4.53%-1.6
12/20360365355363+0.55%630,600389億9687万-3.2%-1.62
12/19367367361361-1.63%177,200387億8201万-3.73%-1.61
12/183663693653670%243,700394億2658万-2.39%-1.64
12/17365368362367+0.82%231,600394億2658万-2.39%-1.64
12/16360367360364+0.55%194,000391億430万-3.45%-1.62
12/13369372362362-0.82%391,400388億8944万-3.98%-1.61