株価チャート

2019/12/23~2020/05/26

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
05/269991,0169841,004+2.55%49,40070億8261万+15.8%-1.43
05/25903980903979+8.9%63,10069億625万+13.7%-1.39
05/22883904872899+2.86%39,80063億4190万+5.02%-1.28
05/21904904870874-2.35%24,50061億6554万+2.34%-1.24
05/20908908885895-1.43%25,30063億1368万+5.05%-1.27
05/19899923889908+5.09%57,70064億539万+7.2%-1.29
05/18830865821864+6.01%56,70060億9500万+2.73%-1.23
05/15828842796815-1.21%45,60057億4933万-2.51%-1.16
05/14877882823825-6.99%31,20058億1988万-0.72%-1.17
05/13903908882887-2.95%39,00062億5725万+7.52%-1.26
05/12920927897914+0.88%36,20064億4772万+11.87%-1.3
05/11877918874906+6.97%57,50063億9128万+11.99%-1.29
05/08805854796847+5.88%57,90059億7507万+5.48%-1.2
05/07821828794800-1.96%45,90056億4352万-0.12%-1.14
05/01826835813816-4.23%36,60057億5639万+2%-1.16
04/30850859840852+2.9%56,00060億1034万+6.77%-1.21
04/28856868828828-2.93%76,20058億4104万+4.15%-1.18
04/27847869844853+2.52%27,30060億1740万+7.84%-1.21
04/24845845824832-0.95%12,90058億6926万+6.12%-1.18
04/23809843809840+4.35%25,60059億2569万+8.25%-1.19
04/22829829772805-3.48%42,00056億7879万+4.41%-1.14
04/21863871833834-3.36%38,50058億8336万+8.17%-1.18
04/20858883853863+0.47%20,30060億8794万+12.37%-1.23
04/17887887857859-0.69%18,00060億5972万+12.43%-1.22
04/16864867848865+0.46%23,60061億205万+13.37%-1.23
04/15871887858861-0.46%31,70060億7383万+12.84%-1.22
04/14843870824865+3.1%39,10061億205万+13.07%-1.23
04/13824848820839+2.82%58,40059億1864万+9.53%-1.19
04/10782822755816+4.35%60,40057億5639万+5.97%-1.16
04/09761791755782+4.13%46,00055億1654万+0.64%-1.11
04/08743762714751+2.32%29,10052億9785万-4.45%-1.07
04/07724762709734+5.01%44,50051億7792万-7.79%-1.04
04/06680715651699+2.64%56,10049億3102万-13.38%-0.99
04/03702708680681-0.15%41,90048億404万-16.85%-0.97
04/02716716680682-4.75%24,70048億1110万-18.42%-0.97
04/01768783708716-5.91%45,00050億5095万-16.36%-1.02
03/31793802753761-4.64%26,00053億6839万-12.93%-1.08
03/30780803772798+2.31%46,50056億2941万-10.64%-1.13
03/27789792767780+2.23%53,10055億243万-14.19%-1.11
03/26773783745763-1.93%39,50053億8250万-17.69%-1.08
03/25779794763778+8.06%76,40054億8832万-17.67%-1.11
03/24691725688720+7.78%62,70050億7916万-25.08%-1.02
03/23640673624668+2.77%111,60047億1233万-31.84%-0.95
03/19703724647650-7.67%82,80045億8536万-35.06%-0.92
03/18810846704704-11.56%94,80049億6629万-31.18%-1
03/17773808739796+2.98%72,40056億1530万-23.75%-1.13
03/16758814758773+2.38%64,90054億5305万-27.14%-1.1
03/13760788734755-10.12%67,10053億2607万-30.09%-1.07
03/12868879835840-3.78%54,70059億2569万-23.57%-1.19
03/11907923872873-2.13%31,70061億5849万-21.63%-1.24
03/10874901850892-0.34%84,70062億9252万-20.92%-1.27
03/09932966892895-5.19%79,50063億1368万-21.83%-1.27
03/06966971940944-4.45%39,40066億5935万-18.76%-1.34
03/051,0021,012988988-1.3%30,80069億6974万-15.99%-1.4
03/041,0001,0269931,001-0.3%37,40070億6145万-15.81%-1.42
03/031,0491,0601,0041,004-1.47%27,70070億8261万-16.47%-1.43
03/029991,0509981,019+2.31%39,10071億8843万-16.2%-1.45
02/281,0571,063984996-9.7%68,60070億2618万-19.02%-1.41
02/271,1511,1551,1021,103-5.97%27,70077億8100万-11.48%-1.57
02/261,1701,1851,1351,173-0.09%31,50082億7481万-6.76%-1.67
02/251,1801,1881,1651,174-5.09%35,50082億8186万-7.34%-1.67
02/211,2011,2381,2011,237+2.15%21,20087億2629万-2.98%-1.76
02/201,2381,2431,2071,211-1.22%20,90085億4287万-5.39%-1.72
02/191,2141,2261,2141,226+2.08%20,50086億4869万-4.81%-1.74
02/181,1771,2131,1701,201+1.78%42,00084億7233万-7.26%-1.71
02/171,1931,2011,1801,180-1.83%27,60083億2419万-9.37%-1.68
02/141,1971,2091,1871,202+0.42%20,70084億7938万-8.17%-1.71
02/131,1981,2001,1861,197-0.17%14,50084億4411万-8.9%-1.7
02/121,2241,2241,1911,199-2.12%20,70084億5822万-9.17%-1.7
02/101,2251,2291,2011,225-0.08%21,00086億4164万-7.62%-1.74
02/071,2401,2441,2231,226-0.89%16,10086億4869万-7.89%-1.74
02/061,2251,2441,2211,237+0.98%22,00087億2629万-7.55%-1.76
02/051,2231,2361,2101,225+0.16%22,80086億4164万-8.85%-1.74
02/041,2291,2291,2011,223-0.57%17,50086億2753万-9.41%-1.74
02/031,1801,2681,1761,230-6.25%49,80086億7691万-9.23%-1.75
01/311,3101,3321,3081,312+0.15%19,80092億5537万-3.53%-1.86
01/301,3151,3191,2941,310+0.38%20,50092億4126万-3.75%-1.86
01/291,3151,3201,2921,305-0.68%18,10092億599万-4.11%-1.85
01/281,2911,3231,2871,314+0.23%28,30092億6948万-3.52%-1.87
01/271,3301,3331,3101,311-3.25%35,80092億4831万-3.82%-1.86
01/241,3781,3801,3441,355-1.67%18,30095億5871万-0.59%-1.93
01/231,4001,4051,3711,378-1.43%30,70097億2096万+1.1%-1.96
01/221,4041,4101,3961,398-0.07%7,20098億6205万+2.79%-1.99
01/211,3961,4071,3851,399+0.65%12,10098億6910万+3.1%-1.99
01/201,3901,4071,3881,390+0.58%11,70098億561万+2.66%-1.97
01/171,3791,4021,3711,382+0.44%18,70097億4918万+2.22%-1.96
01/161,3971,3991,3721,376-1.43%12,20097億685万+1.85%-1.95
01/151,4111,4111,3861,396-0.57%17,50098億4794万+3.41%-1.98
01/141,3951,4071,3791,404+1.89%29,90099億437万+4.15%-1.99
01/101,3591,3851,3551,378+2.07%22,80097億2096万+2.45%-1.96
01/091,3561,3581,3391,350+0.67%23,30095億2344万+0.52%-1.92
01/081,3451,3601,3211,341-0.52%25,80094億5995万-0.15%-1.91
01/071,3351,3601,3351,348+1.2%13,90095億933万+0.45%-1.92
01/061,3481,3481,3181,332-2.06%34,40093億9646万-0.75%-1.89
2019
12/301,3911,3911,3561,360-2.65%22,00095億9398万+1.34%-1.93
12/271,3931,4241,3911,397+0.65%40,20098億5499万+4.1%-1.98
12/261,3851,3921,3751,388+0.87%22,00097億9150万+3.58%-1.97
12/251,3571,3901,3571,376+1.55%33,20097億685万+2.84%-1.95
12/241,3541,3601,3441,355+0.82%11,30095億5871万+1.42%-1.93
12/231,3431,3571,3421,344+0.98%21,40094億8111万+0.67%-1.91