株価チャート

2019/11/21~2020/04/27

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
04/27381381380381+4.38%4,60018億4404万+15.11%7.970.4
04/24335365335365+11.96%1,90017億6660万+11.28%7.640.39
04/22327330324326+0.62%1,90015億7784万+0.31%6.820.35
04/20324324324324-2.41%10015億6816万0%6.780.34
04/173243323243320%60016億688万+2.15%6.950.35
04/163333343263320%1,00016億688万+2.15%6.950.35
04/15340340332332-1.78%1,10016億688万+1.84%6.950.35
04/14341341338338+6.62%70016億3592万+3.05%7.070.36
04/10317317317317-0.31%10015億3428万-3.65%6.630.34
04/09318318318318+1.27%30015億3912万-4.5%6.650.34
04/08310314310314+0.32%60015億1976万-6.55%6.570.33
04/07309313309313+0.97%1,80015億1492万-7.94%6.550.33
04/06310310310310+1.97%70015億40万-9.88%6.490.33
04/03309312304304-2.56%1,40014億7136万-12.64%6.360.32
04/02313317312312-1.58%70015億1008万-11.36%6.530.33
04/01327327317317-4.23%1,00015億3428万-11.2%6.630.34
03/31358358328331-7.54%1,00016億204万-8.56%6.830.37
03/30358358358358-2.98%10017億3272万-2.19%7.390.4
03/27374374369369+3.65%4,80017億8596万0%7.610.41
03/26330356330356+7.55%1,60017億2304万-4.3%7.350.39
03/25320340320331+4.75%1,90016億204万-11.73%6.830.37
03/24320321316316+0.96%1,70015億2944万-16.62%6.520.35
03/23291313290313-4.86%11,90015億1492万-18.7%6.460.35
03/19330330322329-0.3%1,80015億9236万-15.64%6.790.36
03/18339339330330+7.49%1,20015億9720万-16.46%6.810.37
03/17303307303307+1.99%70014億8588万-23.25%6.330.34
03/163013013003010%5,10014億5684万-25.68%6.210.33
03/13325326300301-9.61%2,70014億5684万-26.94%6.210.33
03/12333333333333-5.13%50016億1172万-20.33%6.870.37
03/11351351351351+0.29%10016億9884万-17.02%7.240.39
03/10347355333350-5.41%2,40016億9400万-18.03%7.220.39
03/09370370365370-3.65%1,20017億9080万-14.15%7.630.41
03/06398398384384-3.76%60018億5856万-11.52%7.920.42
03/05401401399399-2.44%4,00019億3116万-8.7%8.230.44
03/04401409401409-0.49%1,30019億7956万-6.83%8.440.45
03/03414414411411+1.99%60019億8924万-6.8%8.480.45
03/02403403403403-0.49%10019億5052万-9.23%8.310.45
02/28410413405405-2.64%4,00019億6020万-9.19%8.360.45
02/27432432416416-5.67%7,50020億1344万-7.14%8.580.46
02/26433441433441+0.68%1,50021億3444万-2%9.10.49
02/25436438432438+0.69%1,40021億1992万-2.67%9.040.48
02/214354354354350%30021億540万-3.55%8.980.48
02/20439439434435-1.14%1,30021億540万-3.55%8.980.48
02/19450450440440+1.38%2,60021億2960万-2.65%9.080.49
02/184344364344340%2,00021億56万-4.19%8.950.48
02/17446446434434-2.69%1,90021億56万-4.41%8.950.48
02/14446446446446+0.68%10021億5864万-1.98%9.20.49
02/13451451443443-1.99%20021億4412万-2.85%9.140.49
02/12445452445452+0.44%50021億8768万-1.09%9.330.5
02/10455456450450+0.22%80021億7800万-1.53%9.280.5
02/07444455444449-2.39%3,30021億7316万-1.97%9.260.5
02/06460472456460+0.88%5,20022億2640万+0.22%9.490.51
02/05460460455456-2.56%1,30022億704万-0.87%9.410.5
02/04465468465468+3.77%30022億6512万+1.96%9.660.52
02/034474514474510%90021億8284万-1.53%9.310.5
01/31453453448451-0.22%90021億8284万-1.53%9.310.5
01/30447456447452+1.57%1,90021億8768万-1.09%9.330.5
01/29445450444445-1.11%1,40021億5380万-2.63%9.180.49
01/28446450440450-1.75%5,30021億7800万-1.32%9.280.5
01/27517517457458-8.4%22,90022億1672万+0.44%9.450.51
01/24468532465500+10.62%40,40024億2000万+10.13%10.320.55
01/234554564524520%70021億8768万0%9.330.5
01/224504524504520%1,10021億8768万0%9.330.5
01/21447452447452+0.22%80021億8768万+0.22%9.330.5
01/20450453449451+0.45%60021億8284万0%9.310.5
01/17451456449449-0.66%1,00021億7316万-0.44%9.260.5
01/16452452451452-2.16%90021億8768万+0.22%9.330.5
01/15460462460462-0.43%80022億3608万+2.67%9.530.51
01/14464464464464+2.2%40022億4576万+3.34%9.570.51
01/10459459454454-0.87%80021億9736万+1.34%9.370.5
01/09458458458458-1.72%10022億1672万+2.46%9.450.51
01/084664664664660%20022億5544万+4.25%9.610.52
01/06466466466466-0.21%3,20022億5544万+4.25%9.610.52
2019
12/30470482467467-0.64%1,50022億6028万+4.71%9.640.52
12/27491493466470-1.05%8,90022億7480万+5.38%9.70.52
12/26469475453475+1.28%8,90022億9900万+6.74%9.80.53
12/25450470450469+3.76%4,10022億6996万+5.87%9.680.52
12/24444455444452+1.8%4,00021億8768万+2.26%9.330.5
12/23438444438444+1.37%2,20021億4896万+0.45%9.160.49
12/20437440437438+0.69%2,90021億1992万-0.9%9.040.48
12/18435435435435-0.46%10021億540万-1.81%8.980.48
12/17433437433437+0.69%20021億1508万-1.35%9.020.48
12/16434438430434+0.7%80021億56万-2.25%8.950.48
12/13435435431431-0.23%20020億8604万-2.93%8.890.48
12/12432432432432-1.59%2,20020億9088万-2.7%8.910.48
12/11439439439439-0.9%2,30021億2476万-1.35%9.060.49
12/10444444443443+0.45%20021億4412万-0.67%9.140.49
12/09440443440441-0.68%5,00021億3444万-1.12%9.10.49
12/06446446444444-0.45%50021億4896万-0.67%9.160.49
12/05447447445446+0.45%1,30021億5864万-0.22%9.20.49
12/04444444444444+2.07%20021億4896万-0.89%9.160.49
12/03440440435435-0.91%90021億540万-2.9%8.980.48
12/02444444439439-1.13%20021億2476万-2.01%9.060.49
11/29445445444444+1.83%80021億4896万-0.89%9.160.49
11/28437445436436-2.02%2,00021億1024万-2.46%90.48
11/27456456445445-3.89%4,50021億5380万-0.45%9.180.49
11/26470470461463+1.09%2,70022億4092万+3.58%9.550.51
11/25451476451458+1.78%1,50022億1672万+2.92%9.450.51
11/22447453446450+2.51%1,20021億7800万+1.35%9.280.5
11/21440440439439-1.79%50021億2476万-0.9%9.060.49