株価チャート

2019/11/26~2020/04/23

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
04/23439439431432-1.59%1,1007億5967万+5.37%-17.02
04/22453456422439-3.09%7,7007億7198万+8.4%-17.3
04/21472472450453-4.43%5,7007億9660万+12.97%-17.85
04/20492492470474-4.24%7,3008億3352万+19.7%-18.68
04/17497505483495+3.99%9,6008億7045万+26.92%-19.51
04/16490496471476-2.86%8,4008億3704万+23.64%-18.76
04/15483495466490+1.45%13,1008億6166万+28.27%-19.31
04/14483495463483-8.17%69,5008億4935万+27.44%-19.03
04/13510526510526+17.94%35,3009億2497万+39.89%-20.73
04/10382446382446+21.86%41,1007億8429万+19.25%-17.58
04/09359375357366-0.27%2,2006億4361万-2.66%-14.42
04/08374376364367+0.27%3,2006億4536万-3.93%-14.46
04/07376376366366+1.67%1,9006億4361万-5.43%-14.42
04/063603613603600%1,1006億3306万-8.16%-14.19
04/03383399355360-8.86%6,7006億3306万-9.09%-14.19
04/02400410393395-1.5%5,3006億9460万-1.74%-15.57
04/01397419383401+3.08%5,3007億515万-1.96%-15.8
03/31401405377389+3.18%6,9006億8405万-6.71%-38.19
03/30363377359377-4.56%1,5006億6295万-11.71%-37.01
03/27358411345395+7.92%7,9006億9460万-9.61%-38.78
03/26379383360366-3.43%3,9006億4361万-17.94%-35.93
03/25378400373379+6.16%18,7006億6647万-16.89%-37.21
03/24328360328357+10.87%15,7006億2778万-23.72%-35.05
03/23312322307322-1.23%2,4005億4208万-33.2%-30.26
03/19341341318326+0.31%5,5005億4882万-34.54%-30.64
03/18338350323325-3.85%14,3005億4713万-36.65%-30.54
03/17301338300338+7.64%13,7005億6902万-35.98%-31.77
03/16321321300314-4.85%14,5005億2861万-42.07%-29.51
03/13325330303330-11.53%21,2005億5555万-40.86%-31.01
03/12388391349373-5.81%17,0006億2794万-34.9%-35.06
03/11420428381396-2.94%11,6006億6666万-32.31%-37.22
03/10366412366408-3.09%37,6006億8686万-31.66%-38.35
03/09450450412421-11.55%20,5007億875万-30.87%-39.57
03/06474480468476-3.84%9,9008億134万-23.23%-44.74
03/05495505493495-1.59%13,4008億3333万-21.43%-46.52
03/04474503474503+1%4,8008億4680万-21.28%-47.27
03/03501512478498+1.01%16,7008億3838万-23.15%-46.8
03/02456530456493+9.31%39,0008億2996万-25.19%-46.33
02/28482484449451-13.44%36,9007億5925万-32.79%-42.39
02/27564573517521-8.92%16,3008億7710万-23.94%-48.97
02/26584590572572-4.51%18,1009億6296万-17.93%-53.76
02/25620621599599-5.52%29,00010億841万-15.16%-56.3
02/21619634619634+1.44%3,80010億6733万-11.33%-59.59
02/20636636619625-1.42%17,60010億2093万-13.43%-56.99
02/19631634621634+1.93%8,20010億3563万-13.03%-57.82
02/18665665619622-6.47%34,90010億1603万-15.6%-56.72
02/17694694661665-5%22,00010億8627万-10.74%-60.64
02/14727740700700-2.64%23,20011億4345万-6.67%-63.83
02/13714728711719+1.7%13,20011億7448万-4.77%-65.57
02/12703714701707+1%10,10011億5488万-6.85%-64.47
02/10700716700700+0.29%12,20011億4345万-8.38%-63.83
02/07724724698698-1.97%7,80011億4018万-9.35%-63.65
02/06697729697712+2.3%26,70011億6305万-8.37%-64.93
02/05705706690696+1.16%10,40011億3691万-11.11%-63.47
02/04695702688688-0.72%10,60011億2384万-12.8%-62.74
02/03681707681693-1.84%19,20011億3201万-12.83%-63.2
01/31700752697706+0.86%15,80011億5325万-11.97%-64.38
01/30713716700700-2.37%15,30011億4345万-13.47%-63.83
01/29723731711717-0.83%8,10011億7121万-12.24%-65.38
01/28710732707723-1.36%20,80011億8102万-12.47%-65.93
01/27763764700733-4.93%33,00011億9735万-12.22%-66.84
01/24790790768771-2.41%22,90012億5942万-8.65%-70.31
01/23806806790790-1.99%30,40012億9046万-7.39%-72.04
01/22808811805806-0.25%9,60013億1660万-6.39%-73.5
01/218088148078080%15,30013億1986万-6.91%-73.68
01/20810819808808-0.25%13,80013億1986万-7.76%-73.68
01/17816821808810-0.25%14,90013億2313万-8.37%-73.87
01/168128158108120%16,60013億2640万-8.97%-74.05
01/15813819810812-1.1%13,40013億2640万-9.68%-74.05
01/14827827810821+0.24%13,50013億4110万-9.48%-74.87
01/10809819806819+1.11%19,20013億3783万-10.39%-74.69
01/09821821810810-0.74%22,30013億2313万-12.15%-73.87
01/08830831803816-1.69%28,10013億3293万-12.35%-74.41
01/07828841828830-0.12%18,80013億5580万-11.8%-75.69
01/06845845825831-1.66%30,90013億5743万-13.44%-75.78
2019
12/30855855837845-1.97%26,90013億8030万-14.04%-77.06
12/27858865854862+0.58%18,30014億807万-14.23%-78.61
12/26841869841857+1.42%35,80013億9990万-16.55%-78.15
12/25853853839845+0.36%27,20013億8030万-19.14%-77.06
12/24852875838842-2.88%45,00013億7540万-20.86%-76.78
12/23901901867867-2.69%30,50014億1624万-20.02%-79.06
12/20905907889891-1.55%30,40014億5544万-19.22%-81.25
12/19927933888905-3.21%60,10014億7831万-19.2%-82.53
12/18957967932935-2.5%30,20015億2732万-17.55%-85.26
12/17962967956959+0.1%16,50015億6652万-16.61%-87.45
12/16983983955958-2.64%23,50015億6489万-17.63%-87.36
12/13991991979984+0.2%17,30016億736万-16.26%-89.73
12/121,0001,000976982-2.09%34,90016億409万-17.13%-89.55
12/111,0081,0089951,003-0.5%23,60016億3840万-16.28%-91.47
12/101,0101,0129991,008+0.9%17,60016億4656万-16.83%-91.92
12/091,0061,014999999-0.7%25,60016億3186万-18.58%-91.1
12/061,0001,0129951,006+1.21%27,70016億4330万-19.13%-91.74
12/051,0081,008994994-0.8%27,20016億2369万-21.11%-90.64
12/049941,0099911,002-0.99%30,50016億3676万-21.47%-91.37
12/031,0051,0129871,0120%52,20016億5310万-21.67%-92.29
12/029951,0219731,012-1.94%181,10016億5310万-22.69%-92.29
11/291,0321,0601,0001,032-4%268,20016億8577万-21.94%-94.11
11/289951,1409951,075-16.99%574,10017億5601万-19.35%-98.03
11/271,3421,3551,2831,295-7.63%117,80021億1538万-3.72%-118.09
11/261,3971,4451,3751,402-0.07%61,60022億9016万+4.16%-127.85