株価チャート

2019/11/12~2020/04/09

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
04/09639647602617-3.59%1,196,2001168億8774万-5.22%-10.44
04/08594645578640+9.59%1,456,6001212億4498万-3.18%-10.83
04/07580603562584+7.16%1,467,7001106億3604万-12.84%-9.88
04/06505552493545+6.45%2,038,0001032億4767万-20.09%-9.22
04/03558571505512-9.06%1,425,500969億9598万-26.33%-8.66
04/02570585558563-5.22%1,199,8001066億5769万-20.82%-9.52
04/01626627592594-5.86%1,008,7001125億3049万-18.63%-10.05
03/31641659630631-2.62%849,3001195億3997万-15.53%-10.67
03/30646653628648-6.09%1,257,1001227億6054万-15.29%-10.96
03/27713734675690-2.13%1,081,9001307億1724万-11.99%-11.67
03/26720724686705-9.15%1,143,7001335億5892万-12.09%-11.92
03/25768795753776+9.6%1,280,2001470億954万-5.13%-13.13
03/24680716680708+6.15%1,479,9001341億2726万-15.01%-11.98
03/23603671602667+11.73%1,877,7001263億6000万-21.71%-11.28
03/19602616575597-0.67%1,516,1001130億9883万-31.54%-10.1
03/18614626583601-0.99%1,438,4001138億5661万-32.85%-10.17
03/17547611542607+6.12%2,115,6001149億9328万-33.88%-10.27
03/16594609568572-0.35%1,414,0001083億6270万-39.15%-9.67
03/13572595537574-7.72%2,469,5001087億4159万-40.52%-9.71
03/12665669611622-10.5%1,998,6001178億3496万-37.11%-10.52
03/11723736692695-4.27%1,121,8001316億6447万-31.19%-11.76
03/10692731672726-1.36%1,851,5001375億3727万-29.38%-12.28
03/09773780727736-8.68%1,507,3001394億3172万-29.57%-12.45
03/06841845802806-5.73%1,145,4001526億9289万-24.03%-13.63
03/05864873845855-0.81%678,5001619億7571万-20.39%-14.46
03/04856871843862-0.92%750,5001633億183万-20.55%-14.58
03/03930937869870-2.68%1,002,9001648億1739万-20.77%-14.72
03/02825913821894+4.56%1,994,3001693億6408万-19.46%-15.12
03/01株式分割 1→2
02/28886900851855-8.26%2,098,2001619億7571万-23.8%132.538.6
02/279911,014932932-8.76%3,125,5001765億6300万-17.81%144.479.38
02/261,0251,0301,0031,022-1.4%2,240,6001935億1835万-10.55%158.3410.28
02/251,0011,0591,0001,036-2.68%1,766,6001962億6531万-9.76%160.5810.42
02/211,1191,1221,0651,065-5.5%2,132,2002016億6450万-7.68%16510.71
02/201,1501,1511,1211,127-0.79%928,0002134億1011万-2.72%174.6111.33
02/191,1131,1491,1131,136+2.11%1,036,4002151億1511万-2.03%176.0111.42
02/181,1451,1491,1101,112-2.88%968,6002106億6315万-3.64%172.3611.19
02/171,1781,1791,1421,145-3.09%1,249,8002169億1485万-0.52%177.4811.52
02/141,1831,1891,1751,182-0.3%706,6002238億2960万+3.19%183.1411.89
02/131,1751,1881,1701,185+1.67%801,4002244億9266万+4.22%183.6811.92
02/121,1561,1681,1461,166+0.56%708,2002207億9847万+3.23%180.6611.72
02/101,1701,1761,1541,159-1.74%901,8002195億6708万+3.57%179.6511.66
02/071,1941,2021,1721,180-0.38%921,2002234億5071万+6.26%182.8311.86
02/061,1811,1951,1761,184+0.89%792,2002243億321万+7.54%183.5311.91
02/051,1701,1861,1671,174+1.08%995,8002223億1404万+7.56%181.911.8
02/041,1351,1621,1231,161+1.8%739,2002199億4597万+7.4%179.9611.68
02/031,1211,1451,1171,141-0.18%593,2002160億6234万+6.39%176.7811.47
01/311,1231,1491,1231,143+1.47%588,0002164億4123万+7.48%177.0911.49
01/301,1391,1511,1211,126-0.4%608,6002133億1538万+6.83%174.5311.33
01/291,1421,1421,1161,131-1.57%936,6002141億6789万+8.18%175.2311.37
01/281,1701,1741,1441,149-2.34%1,219,4002175億7790万+10.86%178.0211.55
01/271,1601,1781,1541,176-0.42%823,8002227億8765万+14.62%182.2911.83
01/241,1891,1891,1711,181-0.04%553,8002237億3488万+16.24%183.0611.88
01/231,1531,1871,1521,182+2.65%770,0002238億2960万+17.68%183.1411.89
01/221,1471,1571,1441,151+0.22%757,8002180億5152万+16.03%178.4111.58
01/211,1481,1551,1361,149-0.43%805,8002175億7790万+17.07%178.0211.55
01/201,1761,1861,1451,154-1.7%1,018,8002185億2513万+18.8%178.811.6
01/171,1891,1901,1611,174-0.64%1,008,4002223億1404万+21.99%181.911.8
01/161,1791,2061,1771,181+1.99%1,645,2002237億3488万+24.19%183.0611.88
01/151,1471,1891,1131,158+13.31%2,840,8002193億7763万+23.06%179.511.65
01/141,0251,0311,0141,0220%674,2001936億1308万+9.77%158.4110.28
01/101,0101,0241,0011,022+1.24%657,8001936億1308万+10.25%158.4110.28
01/099911,0159851,010+3.49%815,0001912億4501万+9.37%156.4810.15
01/08961980951976+0.41%588,8001848億387万+6.15%151.219.81
01/07941974941972+4.29%576,0001840億4609万+5.94%150.599.77
01/06926934922932-0.59%430,8001764億6828万+1.69%144.399.37
2019
12/30949950937937-0.85%422,6001775億1023万+2.4%145.249.43
12/27942962942945+0.8%508,8001790億2579万+3.28%146.489.51
12/26939942933938+0.54%277,6001776億495万+2.46%145.329.43
12/25920937918933+1.41%356,6001766億5772万+1.8%144.549.38
12/24912920909920+0.82%292,2001741億9493万+0.38%142.539.25
12/23913917911912-0.11%214,6001727億7409万-0.55%141.369.17
12/20911913904913+0.16%232,8001729億6354万-0.54%141.529.18
12/19910916905912+0.11%230,2001726億7937万-0.82%141.299.17
12/18907912902911+0.39%221,8001724億8993万-1.03%141.139.16
12/17910910899907+0.39%185,8001718億2687万-1.41%140.599.12
12/16888910888904+1.69%342,2001711億6381万-1.9%140.059.09
12/13888891880889+1.2%393,6001683億2213万-3.63%137.728.94
12/12884888878878-0.9%302,0001663億3295万-4.88%136.098.83
12/11903903883886-2.37%596,2001678億4852万-4.11%137.338.91
12/10908915906908-0.33%150,0001719億2159万-1.89%140.679.13
12/09913915907911-0.16%158,6001724億8993万-1.67%141.139.16
12/06917919911912-0.92%166,6001727億7409万-1.51%141.369.17
12/05924924911921+0.33%204,0001743億8438万-0.7%142.689.26
12/04906918903918+0.82%233,8001738億1604万-1.02%142.229.23
12/03915918908910-1.14%227,0001723億9520万-1.94%141.059.15
12/02917926915921+0.33%168,0001743億8438万-0.91%142.689.26
11/29927928917918-1.18%253,6001738億1604万-1.34%142.229.23
11/28932932924929-0.27%149,2001758億9994万-0.16%143.929.34
11/27928935926931+0.76%208,8001763億7355万0%144.319.37
11/26940942923924-1.65%488,4001750億4744万-0.75%143.229.29
11/25944947937940-0.53%183,6001779億8384万+0.8%145.639.45
11/229439509389450%232,4001789億3107万+1.34%146.49.5
11/21939947926945+0.37%314,6001789億3107万+1.12%146.49.5
11/20951952936941-0.84%213,8001782億6801万+0.64%145.869.47
11/19950953942949+0.58%264,6001797億8357万+1.71%147.19.55
11/18944950940944+0.32%232,8001787億4162万+1.23%146.259.49
11/15925945925941+2.12%331,0001781億7328万+1.02%145.789.46
11/149219269199210%211,4001744億7910万-1.07%142.769.26
11/13928931918921-0.59%341,2001744億7910万-0.97%142.769.26
11/12924933923927+0.27%237,2001755億2105万-0.38%143.619.32