株価チャート

2019/12/20~2020/05/25

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
05/251,0281,0801,0251,067+4.2%27,800150億1493万+11.38%5.350.67
05/221,0111,0271,0061,024+0.59%19,800144億983万+7.34%5.140.64
05/211,0111,0209981,018+1.19%18,700143億2539万+7.05%5.110.64
05/209951,0309801,006+2.13%33,900141億5653万+6.23%5.050.63
05/199941,001959985+0.61%22,200138億6101万+4.23%4.940.62
05/18959990946979+3.71%12,400137億7658万+3.71%4.910.62
05/15967996919944-1.36%24,400132億8406万+0.11%4.730.59
05/149851,027957957-2.94%32,600134億6699万+1.16%4.80.6
05/13980997961986-0.8%10,000138億7509万+4.45%4.940.62
05/12956997956994+3.43%18,100139億8766万+5.74%4.990.63
05/11920987920961+4.91%21,800135億2328万+2.67%4.820.6
05/08916925911916+0.22%15,400128億9004万-2.35%4.590.58
05/07908924905914-1.08%11,200128億6189万-3.18%4.580.57
05/01927932905924-1.28%13,900130億262万-2.84%4.630.58
04/30939964925936+1.19%25,300131億7148万-1.47%4.690.59
04/28942942918925-1.39%6,600130億1669万-2.01%4.640.58
04/27922950922938+1.85%11,700131億9962万+0.21%4.70.59
04/24925925914921+0.33%4,200129億6040万-0.75%4.620.58
04/23926927912918+0.77%6,400129億1818万-0.11%4.60.58
04/22931932911911-3.09%20,400128億1968万-0.11%4.570.57
04/21964964928940-1.67%11,400132億2777万+3.87%4.710.59
04/20928969928956+2.8%15,900134億5292万+6.58%4.790.6
04/17960965928930-2.72%19,300130億8705万+4.97%4.660.58
04/16969988956956+1.16%28,200134億5292万+8.88%4.790.6
04/15961980934945-1.56%25,700132億9813万+8.37%4.740.59
04/14961961932960+1.48%16,900135億921万+10.98%4.810.6
04/13925974925946+2.27%22,400133億1220万+10.13%4.740.59
04/10950957908925-2.73%28,200130億1669万+7.81%4.640.58
04/09962962927951-1.14%15,400133億8256万+10.58%4.770.6
04/08970978932962+0.73%16,700135億3736万+11.6%4.820.6
04/071,0011,009943955-5.63%38,600134億3885万+10.79%4.790.6
04/069401,0179311,012+10.84%56,100142億4096万+16.99%5.080.64
04/03938938888913+1.56%23,300128億4782万+5.92%4.580.57
04/02870970864899+1.35%48,200126億5081万+3.33%4.510.57
04/01960964864887-11.92%55,700124億8195万+0.91%4.450.56
03/311,0471,0479801,007-6.5%60,300141億7060万+12.89%5.870.72
03/301,0221,1619651,077+0.65%193,100151億5565万+19.27%6.280.77
03/279641,0709351,070+16.3%234,300150億5714万+17.32%6.240.77
03/26761920750920+19.48%149,900129億4633万-0.11%5.360.66
03/25764776751770+4.19%25,400108億3551万-17.91%4.490.55
03/24725750716739+2.35%30,300103億9928万-23.74%4.310.53
03/23725738700722+1.69%18,800101億6005万-27%4.210.52
03/19734755700710-5.08%28,70099億9119万-29.49%4.140.51
03/18738795716748+2.05%31,900105億2593万-27.31%4.360.54
03/177047817027330%51,400103億1484万-30.19%4.270.53
03/16704785704733+7.01%40,500103億1484万-31.43%4.270.53
03/13670722631685-6.8%56,90096億3938万-36.98%3.990.49
03/12745777725735-6.96%41,300103億4299万-33.84%4.280.53
03/11874874785790+0.77%29,300111億1695万-30.15%4.60.57
03/10730828713784-2.24%49,500110億3252万-31.94%4.570.56
03/09901901782802-13.67%40,300112億8582万-32.43%4.670.58
03/06934985911929-3.33%54,900130億7298万-24.1%5.420.67
03/051,0071,008961961-3.42%30,100135億2328万-23.3%5.60.69
03/049701,023965995+1.22%25,900140億173万-22.27%5.80.71
03/031,0701,089983983-4.84%43,900138億3287万-25.42%5.730.71
03/021,0361,0369701,033+10.96%77,700145億3647万-22.97%6.020.74
02/281,0131,043925931-15.44%105,600131億112万-31.89%5.430.67
02/271,1231,1831,1001,101-1.78%69,400154億9338万-21.02%6.420.79
02/261,1971,1971,1031,121-7.81%78,400157億7482万-20.1%6.530.8
02/251,2761,3191,2061,216-5.37%63,900171億1167万-13.08%7.090.87
02/211,3251,3401,2661,285-0.77%45,000180億8264万-7.62%7.490.92
02/201,2651,3601,2511,295-0.15%130,200182億2336万-6.23%7.550.93
02/191,3161,3191,2581,297-3.64%57,100182億5151万-5.33%7.560.93
02/181,5261,5261,2531,346-12.94%339,200189億4104万-0.96%7.850.97
02/171,2801,5481,2581,546+23.88%505,600217億5546万+14.94%9.011.11
02/141,2501,2691,2201,248+5.94%91,900175億6198万-5.6%7.270.9
02/131,1891,2141,1531,178-5%61,900165億7693万-10.14%6.870.85
02/121,2551,3141,2401,240-3.43%97,300174億4940万-4.83%7.230.89
02/101,2251,3671,2251,284+7.45%214,300180億6857万-0.7%7.480.92
02/071,2021,2371,1601,195-0.91%91,300168億1615万-6.79%6.970.86
02/061,2841,2911,1631,206-5.19%103,800169億7095万-5.26%7.030.87
02/051,2371,3271,2121,272+2.42%145,500178億9971万+0.63%7.410.91
02/041,3121,3431,1921,242-5.19%204,500174億7754万-0.8%7.240.89
02/031,5581,5971,2641,310-20.99%362,000184億3445万+5.56%7.640.94
01/311,9201,9451,5061,658-4.05%546,000233億3154万+35.13%9.661.19
01/301,6572,0571,5771,728+4.28%1,220,600243億1658万+44%10.071.24
01/291,7381,7771,6401,657+1.04%331,500233億1746万+41.62%9.661.19
01/281,9071,9071,6001,640-15.77%565,800230億7824万+43.61%9.561.18
01/271,7501,9471,7211,947+25.86%595,900273億9837万+74.62%11.351.4
01/241,7601,7601,4811,547-7.92%290,700217億6953万+43.77%9.021.11
01/232,0142,0201,6361,680+3.7%548,200236億4112万+59.54%9.791.21
01/221,6201,6201,6201,620+22.73%65,100227億9680万+58.2%9.441.16
01/211,0321,3201,0141,320+29.41%76,200185億7517万+32.13%7.690.95
01/201,0151,0321,0031,020+0.79%3,000143億5354万+3.55%5.950.73
01/171,0301,0331,0101,012-1.36%1,600142億4096万+2.85%5.90.73
01/161,0311,0311,0141,026+0.49%300144億3797万+4.27%5.980.74
01/151,0231,0331,0211,0210%5,000143億6761万+3.87%5.950.73
01/141,0041,0211,0041,021+2.2%1,600143億6761万+3.97%5.950.73
01/10981999981999+2.78%1,500140億5802万+1.73%5.820.72
01/09990997955972-0.92%2,800136億7808万-1.12%5.670.7
01/08981981980981-0.1%2,100138億473万-0.51%5.720.7
01/07985985980982-1.41%400138億1880万-0.51%5.720.71
01/061,0001,000983996-0.4%700140億1581万+0.71%5.810.72
2019
12/309651,0099651,000+3.63%1,800140億7210万+0.91%5.830.72
12/27983983960965-1.83%1,200135億7957万-2.72%5.630.69
12/269651,002965983+2.08%2,200138億3287万-1.11%5.730.71
12/25963964950963-0.31%2,000135億5143万-3.22%5.610.69
12/24966966966966-0.92%200135億9364万-3.11%5.630.69
12/23981981975975-0.61%700137億2029万-2.4%5.680.7
12/20974981974981+0.82%500138億473万-1.9%5.720.7