株価チャート

2019/12/13～2020/05/18

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
20234/1, 株式分割 1→2
2020
05/18916941889938+3.42%87,600258億2838万+5.1%12.931.85
05/15905915880907-0.22%81,000249億7432万+2.2%12.51.79
05/14927928896909-7.44%115,200250億2942万+2.77%12.531.79
05/13997997953982-1.85%114,000270億4059万+11.66%13.541.93
05/129371,0009271,000+8.11%107,800275億5027万+14.68%13.791.97
05/119229269179250%19,400254億8400万+6.94%12.761.82
05/08930930914925+1.09%37,800254億8400万+7.43%12.761.82
05/07910931903915+0.99%38,600252億850万+6.64%12.621.8
05/01923923891906-1.89%36,000249億6055万+5.72%12.51.78
04/30925925917924+1.26%37,600254億4268万+8.14%12.741.82
04/28940943901912-2.77%55,200251億2585万+7.29%12.581.8
04/27914938913938+2.68%41,800258億4216万+10.74%12.941.85
04/24899923881914+0.44%69,600251億6717万+8.49%12.61.8
04/23927932895910+7.38%188,000250億5697万+8.4%12.551.79
04/22850860829847-0.7%37,600233億3508万+1.44%11.681.67
04/21850857843853-0.29%12,400235億38万+2.16%11.771.68
04/20857872852856-0.29%44,000235億6926万+3.07%11.81.68
04/17866874850858-0.52%25,000236億3813万+4%11.841.69
04/16829863829863+4.17%29,000237億6211万+5.31%11.91.7
04/15840856828828-1.43%32,000228億1163万+1.72%11.421.63
04/14840840830840+0.72%15,400231億4223万+3.96%11.591.65
04/13840840831834-0.77%13,600229億7693万+4.38%11.51.64
04/10838849820841+0.36%16,800231億5600万+6.12%11.591.66
04/09831838818838-0.48%28,800230億7335万+6.55%11.551.65
04/08822848817842+2.37%49,200231億8355万+7.75%11.611.66
04/07826850797822+0.06%36,800226億4632万+5.93%11.341.62
04/06767822767822+5.19%33,000226億3255万+6.27%11.331.62
04/03807826776781-2.98%27,000215億1676万+1.69%10.771.54
04/02805832800805-2.31%21,200221億7797万+4.68%11.11.59
04/01829859803824-0.66%42,600227億142万+7.01%11.371.62
03/31859859810830-3.38%40,400228億5295万+7.73%14.542.18
03/30850860831859-1.89%47,800236億5191万+11.06%15.052.26
03/27854875837875+3.49%84,400241億649万+13.05%15.342.3
03/26815853799846+2.98%70,000232億9376万+9.38%14.822.22
03/258328398048210%39,000226億1877万+6.07%14.392.16
03/24839864809821-1.56%98,800226億1877万+5.8%14.392.16
03/23822838776834+0.6%89,400229億7693万+7.06%14.622.19
03/19820835786829+1.1%93,800228億3918万+6.15%14.532.18
03/18824840773820-1.68%195,800225億9122万+4.73%14.372.16
03/17728838725834+12.4%133,800229億7693万+6.11%14.622.19
03/16725790725742+3.13%168,400204億4230万-5.84%131.95
03/13690736658720-0.07%175,800198億2242万-9.38%12.611.89
03/12717742707720+0.49%187,200198億3620万-10.11%12.621.89
03/11682740682717+5.14%172,600197億3977万-11.32%12.561.88
03/10587685573682+11.45%133,200187億7551万-16.28%11.941.79
03/09617639612612-6.93%67,600168億4699万-25.61%10.721.61
03/06695695657657-6.81%52,800181億53万-21.03%11.511.73
03/05727727702705-1.47%27,000194億2294万-16.17%12.361.85
03/04700720700716+0.77%31,200197億1222万-15.63%12.541.88
03/03757757710710-4.25%50,400195億6069万-16.86%12.441.87
03/02703751700742+4.81%54,200204億2853万-13.88%131.95
02/28781786700708-11.62%118,000194億9182万-18.4%12.41.86
02/27819819798801-2.56%39,000220億5399万-8.41%14.032.11
02/26820826809822-2.72%46,200226億3255万-6.33%14.42.16
02/25883883845845-4.31%62,000232億6620万-3.92%14.82.22
02/21883893882883-0.06%61,200243億1312万+0.28%15.472.32
02/20880893873883+1.55%61,200243億2689万+0.46%15.482.32
02/19865872862870+0.29%39,000239億5496万-0.97%15.242.29
02/18877878865867-1.08%41,400238億8609万-1.14%15.22.28
02/17873882873877-0.51%16,200241億4781万-0.06%15.362.31
02/14863888863881+0.11%36,600242億7179万+0.46%15.442.32
02/13890890877880-1.01%20,000242億4424万+0.46%15.422.31
02/12890893885889+0.62%25,800244億9219万+1.48%15.582.34
02/10894894884884-1.28%14,200243億4067万+0.86%15.482.32
02/07874897871895+0.17%64,000246億5749万+2.05%15.692.35
02/06891905891894+0.39%33,800246億1617万+1.88%15.662.35
02/05886904886890+0.51%35,200245億1974万+1.37%15.62.34
02/04889890882886+1.2%20,000243億9577万+0.74%15.522.33
02/03866883866875-1.19%21,400241億649万-0.57%15.342.3
01/31865888865886+1.61%32,600243億9577万+0.51%15.522.33
01/30875877863872-0.34%65,800240億1006万-1.3%15.272.29
01/29873875866875+0.23%34,200240億9271万-1.07%15.332.3
01/28857877855873+0.52%28,000240億3761万-1.41%15.292.3
01/27866881862868-1.92%48,800239億1364万-2.14%15.212.28
01/248838888818850%27,000243億8199万-0.34%15.512.33
01/23885891881885+0.06%34,000243億8199万-0.45%15.512.33
01/22882900879885+0.34%37,800243億6822万-0.62%15.52.33
01/21874882874882+1.15%35,600242億8557万-0.96%15.452.32
01/20867875866872+0.23%44,600240億1006万-2.19%15.272.29
01/17870871857870+0.29%80,600239億5496万-2.52%15.242.29
01/16900900857867+1.76%210,000238億8609万-2.91%15.22.28
01/15851853839852+0.06%34,400234億7283万-4.7%14.932.24
01/14858858846852-0.29%23,800234億5906万-4.86%14.922.24
01/10870870847854-2.12%29,800235億2793万-4.69%14.972.25
01/09868873864873+0.69%19,400240億3761万-2.84%15.292.3
01/08882882862867-2.09%51,200238億7231万-3.62%15.192.28
01/07885893880885+0.34%22,600243億8199万-1.67%15.512.33
01/06882891868882-2.7%26,000242億9934万-2.11%15.462.32
2019
12/30900907878907+0.83%28,600249億7432万+0.5%15.892.38
12/27913914899899-1.48%15,600247億6769万-0.44%15.762.36
12/26911913894913+0.72%21,400251億3962万+1.05%15.992.4
12/25916916905906-1.04%15,000249億6055万+0.33%15.882.38
12/24918918911916-0.05%11,600252億2227万+1.38%16.052.41
12/23923925914916-0.76%13,200252億3605万+1.44%16.052.41
12/20904925898923+2.16%38,000254億2890万+2.33%16.182.43
12/19907910900904-0.22%16,000248億9167万+0.28%15.832.38
12/18911911896906-0.88%24,800249億4677万+0.61%15.872.38
12/17910914904914+1.33%27,800251億6717万+1.61%16.012.4
12/16900912900902+0.22%28,400248億3657万+0.28%15.82.37
12/13903909896900-0.28%44,200247億8147万-0.06%15.762.37