株価チャート

2019/12/26～2020/05/29

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
05/29952957951951-0.21%4,10074億7647万+3.03%-0.95
05/28958960953953-0.52%7,20074億9220万+3.59%-0.95
05/27955958952958+0.74%5,40075億3150万+4.47%-0.95
05/26950955950951-0.11%7,20074億7647万+3.93%-0.95
05/25949952945952+1.17%6,50074億8433万+4.39%-0.95
05/22938943936941-0.11%3,20073億9785万+3.52%-0.94
05/21941944939942+0.11%3,70074億572万+3.86%-0.94
05/209419429389410%3,40073億9785万+4.09%-0.94
05/19940941934941+0.32%4,70073億9785万+4.32%-0.94
05/18934943934938+0.86%3,10073億7427万+4.22%-0.93
05/15944945930930-1.48%4,30073億1138万+3.68%-0.93
05/14949949944944-0.42%3,50074億2144万+5.71%-0.94
05/13941948941948+0.96%3,40074億5289万+6.64%-0.94
05/12935942933939+0.64%5,60073億8213万+5.98%-0.94
05/11915933915933+2.41%8,60073億3496万+5.66%-0.93
05/08918918910911+0.89%4,90071億6200万+3.52%-0.91
05/07900903898903+0.67%5,60070億9911万+2.73%-0.9
05/01895897892897+0.56%4,30070億5194万+2.16%-0.89
04/30889893886892+0.79%8,00070億1263万+1.59%-0.89
04/28879885878885+0.8%5,00069億5760万+0.68%-0.88
04/27875882875878-0.34%6,50069億257万-0.11%-0.87
04/24881881878881-0.11%3,10069億2615万+0.34%-0.88
04/238868878828820%2,40069億3401万+0.57%-0.88
04/22886887879882-0.9%5,90069億3401万+0.57%-0.88
04/21894898890890-0.45%3,60069億9691万+1.83%-0.89
04/20891895887894+1.13%5,00070億2835万+2.64%-0.89
04/17882887881884-0.23%3,20069億4974万+1.96%-0.88
04/16888888884886-0.23%3,10069億6546万+2.43%-0.88
04/15888888882888+0.68%4,10069億8118万+2.78%-0.88
04/148808878798820%3,30069億3401万+2.2%-0.88
04/13880889879882+0.46%4,20069億3401万+2.32%-0.88
04/10881881875878-0.34%4,70069億257万+1.74%-0.87
04/09885885876881-0.56%3,70069億2615万+1.85%-0.88
04/08860886857886+3.02%8,50069億6546万+2.31%-0.88
04/07842860841860+2.38%6,00067億6106万-0.81%-0.86
04/06838842836840-1.18%6,20066億382万-3.34%-0.84
04/03852854850850-1.16%5,40066億8244万-2.19%-0.85
04/02860860851860-0.69%5,90067億6106万-1.38%-0.86
04/01873873865866-0.8%4,50068億823万-1.03%-0.86
03/31893893870873+0.58%5,00068億6326万-0.68%-0.87
03/30884884868868-1.81%7,90068億2395万-1.7%-0.86
03/27899899880884-0.45%9,00069億4974万-0.45%-0.88
03/26910910884888-3.16%6,90069億8118万-0.45%-0.88
03/25905936905917+3.03%17,20072億917万+2.34%-0.91
03/24880892875890+2.3%9,10069億9691万-1%-0.89
03/23861870861870+1.64%8,40068億3967万-3.65%-0.87
03/19860864855856-0.47%8,30067億2961万-5.73%-0.85
03/18850862845860+4.24%10,80067億6106万-5.91%-0.86
03/17800825790825+1.85%14,70064億8590万-10.33%-0.82
03/16801828801810+1.63%15,00063億6797万-12.62%-0.81
03/13800802776797-4.09%37,90062億6577万-14.76%-0.79
03/12840861814831-4.48%20,20065億3307万-11.88%-0.83
03/11860899860870+2.11%12,80068億3967万-8.42%-0.87
03/108118528008520%36,50066億9816万-10.79%-0.85
03/09885893851852-6.37%24,90066億9816万-11.34%-0.85
03/06919919908910-1.73%5,80071億5414万-5.89%-0.91
03/05923926914926+1.98%6,00072億7993万-4.54%-0.92
03/04915915908908-1.2%5,80071億3842万-6.68%-0.9
03/03949950919919+1.66%16,60072億2490万-5.94%-0.92
03/02841914840904+6.23%32,80071億697万-7.85%-0.9
02/28869869850851-5.76%45,60066億9030万-13.6%-0.85
02/27940940901903-3.94%27,80070億9911万-8.97%-0.9
02/26952954940940-1.98%23,50073億8999万-5.62%-0.94
02/25960968953959-2.14%19,30075億3937万-4%-0.96
02/21985987980980-0.81%5,80077億446万-2.2%-0.98
02/20991992986988+0.2%5,40077億6735万-1.5%-0.98
02/19988989984986-0.2%6,10077億5163万-1.79%-0.98
02/18991994988988-0.2%10,20077億6735万-1.79%-0.98
02/17997998990990-0.8%12,20077億8308万-1.69%-0.99
02/149991,000997998-0.1%11,10078億4597万-1.09%-0.99
02/131,0001,002999999-0.1%3,70078億5383万-1.09%-1
02/121,0021,0031,0001,000-0.2%5,50078億6170万-0.99%-1
02/101,0011,0041,0001,002-0.2%6,60078億7742万-0.89%-1
02/071,0051,0071,0041,004-0.2%2,70078億9314万-0.79%-1
02/061,0041,0111,0041,006+0.2%5,00079億887万-0.59%-1
02/051,0011,0051,0001,004+0.4%3,80078億9314万-0.79%-1
02/041,0001,0029991,0000%10,40078億6170万-1.19%-1
02/031,0001,0029961,0000%14,90078億6170万-1.28%-1
01/311,0001,0051,0001,0000%4,30078億6170万-1.48%-1
01/301,0021,0041,0001,000-0.2%9,10078億6170万-1.57%-1
01/291,0051,0051,0021,002-0.1%3,10078億7742万-1.47%-1
01/281,0041,0041,0021,003-0.1%4,10078億8528万-1.38%-1
01/271,0061,0061,0031,004-0.4%5,10078億9314万-1.38%-1
01/241,0141,0141,0051,008-0.49%13,90079億2459万-0.98%-1
01/231,0141,0151,0111,0130%2,70079億6390万-0.49%-1.01
01/221,0161,0171,0131,013-0.3%3,50079億6390万-0.49%-1.01
01/211,0151,0191,0151,016+0.1%2,10079億8748万-0.2%-1.01
01/201,0201,0211,0151,015-0.49%6,70079億7962万-0.29%-1.01
01/171,0211,0211,0191,020+0.2%3,40080億1893万+0.2%-1.02
01/161,0221,0231,0181,018-0.39%3,90080億321万+0.1%-1.01
01/151,0231,0231,0181,022-0.29%4,60080億3465万+0.49%-1.02
01/141,0161,0261,0121,0250%15,80080億5824万+0.69%-1.02
01/101,0191,0261,0191,025+0.39%6,70080億5824万+0.79%-1.02
01/091,0191,0241,0181,021+0.2%6,50080億2679万+0.49%-1.02
01/081,0231,0231,0101,019-0.29%8,70080億1107万+0.2%-1.01
01/071,0101,0231,0101,022+0.99%8,10080億3465万+0.49%-1.02
01/061,0131,0171,0111,012-0.39%8,40079億5604万-0.78%-1.01
2019
12/301,0131,0171,0121,016+0.4%5,90079億8748万-0.59%-1.01
12/271,0101,0141,0101,0120%5,70079億5604万-1.27%-1.01
12/261,0151,0161,0101,0120%12,20079億5604万-1.65%-1.01