株価チャート

2019/11/28~2020/04/27

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
04/2778807780+6.67%51,70028億6355万+6.67%-0.57
04/2477777475-1.32%58,00026億8458万+1.35%-0.53
04/23767876760%43,80027億2038万+2.7%-0.54
04/2274777476-1.3%109,60027億2038万+2.7%-0.54
04/2182827777-7.23%136,50027億5617万+4.05%-0.55
04/2083838083+1.22%75,60029億7094万+12.16%-0.59
04/1782828082+2.5%102,90029億3514万+12.33%-0.58
04/16788078800%52,60028億6355万+9.59%-0.57
04/15798277800%125,50028億6355万+9.59%-0.57
04/1478807680+5.26%187,70028億6355万+9.59%-0.57
04/1374767376+5.56%146,20027億2038万+2.7%-0.54
04/1075767072-4%228,10025億7720万-4%-0.51
04/0975767275+2.74%158,30026億8458万-1.32%-0.53
04/0871757173+2.82%91,00026億1299万-5.19%-0.52
04/0770716771+4.41%106,30025億4140万-8.97%-0.5
04/0666706468+3.03%83,70024億3402万-13.92%-0.48
04/0368686566-1.49%113,50023億6243万-17.5%-0.47
04/0269706767-4.29%49,70023億9823万-17.28%-0.47
04/0171727070-2.78%65,90025億561万-14.63%-0.5
03/3171737072+1.41%137,10025億7720万-14.29%-0.51
03/3072747071-5.33%60,40025億4140万-17.44%-0.5
03/2775757375+2.74%95,90026億8458万-14.77%-0.53
03/2674767273-3.95%109,80026億1299万-17.98%-0.52
03/2574777376+7.04%224,80027億2038万-16.48%-0.54
03/2470736871+4.41%134,50025億4140万-23.66%-0.5
03/2369716668-4.23%205,20024億3402万-29.17%-0.48
03/1974756971-4.05%153,90025億4140万-29%-0.5
03/1874817474+1.37%201,40026億4879万-26.73%-0.52
03/17687466730%164,40026億1299万-29.13%-0.52
03/1675757073+2.82%140,30026億1299万-29.81%-0.52
03/1371746871-8.97%408,80025億4140万-32.38%-0.5
03/1280837778-6.02%252,50027億9196万-27.1%-0.55
03/1189898283-6.74%252,00029億7094万-23.15%-0.59
03/1080897689+1.14%590,70031億8570万-18.35%-0.63
03/09981028788-11.11%992,40031億4991万-20%-0.62
03/0611412299990%4,673,90035億4365万-10.81%-0.7
03/05981019899+2.06%85,00035億4365万-11.61%-0.7
03/04959894970%44,50034億7206万-13.39%-0.69
03/031021049497-1.02%179,60034億7206万-14.16%-0.69
03/0290999098+8.89%281,70035億785万-14.04%-0.69
02/2893949090-7.22%248,80032億2150万-21.74%-0.64
02/271041049797-7.62%382,30034億7206万-16.38%-0.69
02/26110110100105-3.67%444,30037億5842万-10.26%-0.74
02/25107112107109-6.84%215,50039億159万-7.63%-0.77
02/21120120117117-2.5%174,40041億8795万-1.68%-0.83
02/20120124119120+0.84%270,10042億9533万+0.84%-0.85
02/19122122119119-0.83%303,90042億5954万0%-0.84
02/18129132119120-3.23%1,158,50042億9533万+0.84%-0.85
02/17137138121124-9.49%974,70044億3851万+3.33%-0.88
02/14155161132137-14.38%3,981,00049億384万+14.17%-0.97
02/13160160160160+45.45%1,232,10057億2711万+34.45%-1.13
02/121101141101100%85,00039億3739万-5.98%-0.78
02/10110111110110+0.92%33,60039億3739万-5.98%-0.78
02/07113113109109-1.8%53,50039億159万-7.63%-0.77
02/06113113110111-0.89%112,30039億7318万-5.93%-0.79
02/05109112108112+1.82%73,30040億898万-5.08%-0.79
02/04109110107110+1.85%104,80039億3739万-6.78%-0.78
02/03107109105108-2.7%204,10038億6580万-8.47%-0.76
01/31110112109111+0.91%74,90039億7318万-5.93%-0.79
01/30112114109110-1.79%234,40039億3739万-7.56%-0.78
01/291141141111120%95,80040億898万-5.88%-0.79
01/281101141081120%256,40040億898万-5.88%-0.79
01/27118119110112-8.2%749,50040億898万-6.67%-0.79
01/24123125120122-1.61%105,60043億6692万+1.67%-0.86
01/23125126122124-0.8%71,30044億3851万+3.33%-0.88
01/221261261241250%60,00044億7430万+4.17%-0.89
01/211261271251250%73,20044億7430万+5.04%-0.89
01/201251261241250%65,10044億7430万+5.04%-0.89
01/17124128122125+2.46%220,50044億7430万+5.04%-0.89
01/16126126120122-1.61%129,10043億6692万+3.39%-0.86
01/15129129123124-1.59%116,90044億3851万+5.08%-0.88
01/14128130122126-1.56%370,60045億1010万+6.78%-0.89
01/10124133122128+4.92%856,10045億8169万+9.4%-0.91
01/09115122115122+6.09%273,00043億6692万+4.27%-0.86
01/08116117114115-2.54%77,70041億1636万-1.71%-0.81
01/07116118115118+2.61%57,60042億2374万+0.85%-0.84
01/061141161131150%107,30041億1636万-0.86%-0.81
2019
12/301131171131150%71,60041億1636万-1.71%-0.81
12/27113116113115+2.68%90,00041億1636万-0.86%-0.81
12/26113115112112-1.75%196,40040億898万-3.45%-0.79
12/251141161141140%234,90040億8057万-1.72%-0.81
12/24116127113114-1.72%1,093,00040億8057万-1.72%-0.81
12/23117119115116-2.52%165,70041億5215万0%-0.82
12/201191211191190%84,80042億5954万+2.59%-0.84
12/19123123119119-3.25%126,70042億5954万+3.48%-0.84
12/18122126121123+1.65%220,30044億272万+6.96%-0.87
12/17121121120121-0.82%109,60043億3113万+5.22%-0.86
12/16117123117122+5.17%364,50043億6692万+6.09%-0.86
12/13117119116116-0.85%62,70041億5215万+1.75%-0.82
12/12119119117117-0.85%69,60041億8795万+2.63%-0.83
12/11116118116118+2.61%80,00042億2374万+3.51%-0.84
12/101151161151150%39,00041億1636万+0.88%-0.81
12/091181181151150%62,90041億1636万+0.88%-0.81
12/061141161141150%31,70041億1636万+1.77%-0.81
12/05116120115115+0.88%254,80041億1636万+1.77%-0.81
12/04115117114114-0.87%93,90040億8057万+0.88%-0.81
12/03115116112115-1.71%140,60041億1636万+1.77%-0.81
12/02119120117117-0.85%84,90041億8795万+3.54%-0.83
11/29119120115118+2.61%112,00042億2374万+5.36%-0.84
11/28115118114115-0.86%127,50041億1636万+2.68%-0.81