株価チャート

2019/12/25~2020/05/28

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
05/2811,85011,86011,47011,8500%646,7008804億6685万+11.1%114.3727.48
05/2711,90012,00011,69011,850-3.19%638,3008804億6685万+12.22%114.3727.48
05/2612,36012,47012,02012,240-0.81%497,1009094億4424万+16.88%118.1428.38
05/2511,99012,40011,88012,340+4.14%444,2009168億7434万+19.19%119.128.61
05/2211,73011,95011,62011,850+0.59%352,4008804億6685万+16.09%114.3727.48
05/2111,69011,79011,47011,780-1.09%660,8008752億6578万+17%113.727.32
05/2011,87012,10011,75011,910+3.21%572,0008849億2491万+19.88%114.9527.62
05/1911,53011,65011,35011,540+1.14%465,5008574億3354万+17.88%111.3826.76
05/1811,18011,54011,14011,410+3.16%465,6008477億7441万+18.12%110.1326.46
05/1511,01011,17010,63011,060-1.34%817,9008217億6906万+16.05%106.7525.65
05/1411,19011,36011,06011,210-0.71%639,0008329億1421万+19.2%108.225.99
05/1310,60011,40010,48011,290+9.29%997,0008388億5829万+21.91%108.9726.18
05/1210,25010,46010,12010,330+1.77%516,7007675億2933万+13.35%99.723.95
05/119,95010,1909,83010,150+3.57%555,5007541億5515万+12.83%97.9723.54
05/0810,09010,1909,6609,800-3.35%571,5007281億4980万+10.2%94.5922.72
05/079,58010,1509,56010,140+5.19%696,1007534億1214万+15.11%97.8723.51
05/019,5809,7809,5409,640-0.1%460,3007162億6164万+10.79%93.0422.35
04/309,7309,9309,6109,650-1.23%693,9007170億465万+12.04%93.1422.38
04/289,4009,9209,3609,770+2.52%1,514,2007259億2077万+14.59%94.322.66
04/279,6109,6709,4409,530-0.83%332,2007080億8853万+13.18%91.9822.1
04/249,5909,6609,4009,610+1.05%343,6007140億3261万+15.3%92.7522.28
04/239,4309,6409,4109,510+0.11%400,8007066億251万+15.31%91.7922.05
04/229,3909,5009,1609,500+1.28%482,1007058億5950万+16.56%91.6922.03
04/219,4009,5209,3109,380+0.86%477,2006969億4338万+16.72%90.5321.75
04/209,1709,4109,0509,300+1.09%543,9006909億9930万+17.54%89.7621.57
04/179,6709,6709,0709,200-4.66%961,6006835億6920万+18.15%88.821.33
04/169,2709,7209,2709,650+4.1%752,8007170億465万+25.7%93.1422.38
04/158,8409,2708,8409,270+6.43%686,8006887億7027万+22.49%89.4721.5
04/148,4808,8008,4308,710+4.06%474,5006471億6171万+16.3%84.0720.2
04/138,3408,4908,3008,370-0.83%308,6006218億9937万+12.88%80.7819.41
04/108,3008,4708,1408,440+1.81%499,5006271億44万+14.5%81.4619.57
04/098,3708,3708,1008,290-0.12%515,3006159億5529万+13.22%80.0119.22
04/088,0808,3608,0708,300+1.97%629,7006166億9830万+14.2%80.1119.25
04/077,9608,1907,9008,140+2.91%607,1006048億1014万+12.84%78.5718.88
04/067,7007,9307,5407,910+3.4%598,1005877億2091万+10.31%76.3518.34
04/037,5907,7407,4707,650+0.79%342,6005684億265万+7.44%73.8417.74
04/027,3107,6007,2907,590+2.57%339,9005639億4459万+7.11%73.2617.6
04/017,5007,6407,3107,400-2.37%426,4005498億2740万+4.64%71.4217.16
03/317,7607,7607,4907,580-1.56%439,8005632億158万+7.24%73.1617.58
03/307,4407,7007,3707,700+3.49%602,6005721億1770万+8.94%74.3217.86
03/277,5707,6007,2107,440+0.13%641,6005527億9944万+5.35%71.8117.25
03/267,1907,4907,1207,430-0.8%623,0005520億5643万+5.23%71.7117.23
03/257,2807,4906,9607,490+5.2%783,0005565億1449万+6.27%72.2917.37
03/247,4307,4606,9407,120-3.78%948,9005290億2312万+1.11%68.7216.51
03/237,4507,5607,1507,400-0.13%997,7005498億2740万+4.65%71.4217.16
03/197,0807,6107,0507,410+4.81%1,403,5005505億7041万+4.6%71.5217.18
03/186,7007,1906,5807,070+6.32%1,377,4005253億807万-0.11%68.2416.39
03/176,1706,6706,0006,650+5.56%1,184,3004941億165万-6.14%64.1815.42
03/166,2206,6706,0306,300+2.27%941,7004680億9630万-11.43%60.8114.61
03/135,9606,2705,6406,160-4.64%940,4004576億9416万-13.97%59.4514.28
03/126,7906,9006,4606,460-6.78%1,259,4004799億8446万-10.34%62.3514.98
03/117,2107,4106,9306,930-4.94%962,5005149億593万-4.2%66.8916.07
03/106,7307,3006,5507,290+6.42%1,048,8005416億5429万+0.7%70.3616.9
03/096,9706,9706,7406,850-5.78%779,1005089億6185万-5.28%66.1115.88
03/067,1007,2707,0707,270+0.69%588,2005401億6827万+0.39%70.1716.86
03/057,0407,2306,9907,220+4.03%606,2005364億5322万-0.33%69.6916.74
03/046,7407,0406,7406,9400%480,8005156億4894万-4.24%66.9816.09
03/037,2107,2706,9206,940-1.98%832,3005156億4894万-4.43%66.9816.09
03/026,6307,1406,6307,080+6.95%1,066,0005260億5108万-2.87%68.3316.42
02/286,6406,7806,4906,620-2.65%848,7004918億7262万-9.51%63.8915.35
02/277,0907,1206,7106,800-6.34%1,207,2005052億4680万-7.66%65.6315.77
02/267,2207,3307,1107,260-0.55%788,8005394億2526万-1.94%70.0716.83
02/257,0807,3507,0607,300-3.57%798,7005423億9730万-1.64%70.4616.93
02/217,4807,6707,4107,570+0.26%396,1005624億5857万+1.73%73.0617.55
02/207,4807,5907,4107,550+1.75%400,2005609億7255万+1.17%72.8717.51
02/197,2007,5207,1807,420+4.36%625,8005513億1342万-0.83%71.6217.21
02/187,2007,2607,0207,110-3.13%708,6005282億8011万-5.28%68.6216.49
02/177,7607,7607,3007,340-6.38%905,2005453億6934万-2.63%70.8417.02
02/147,6108,0307,6007,840+1.42%1,040,1005825億1984万+3.76%75.6718.18
02/137,4507,7807,4307,730+6.77%944,4005743億4673万+2.36%74.6117.92
02/127,3207,3207,1707,240-0.14%490,9005379億3924万-4.11%69.8816.79
02/107,3007,3907,2107,250-1.36%306,9005386億8225万-4.1%69.9816.81
02/077,5107,5307,2807,350-1.74%318,3005461億1235万-2.89%70.9417.04
02/067,3807,5007,2907,480+2.75%494,6005557億7148万-1.28%72.1917.34
02/057,3207,3707,2407,280+1.11%264,4005409億1128万-3.96%70.2616.88
02/047,0707,2506,9607,200+2.13%395,1005349億6720万-5.11%69.4916.7
02/036,8807,1706,8507,050-0.84%464,0005238億2205万-7.26%68.0416.35
01/317,1407,2407,0707,110+0.14%359,7005282億8011万-6.72%68.6216.49
01/307,2507,2807,0307,100-3.01%349,3005275億3710万-7%68.5316.46
01/297,3407,3707,2507,320+0.27%252,2005438億8332万-4.16%70.6516.97
01/287,2007,3107,1407,300-0.14%376,4005423億9730万-4.4%70.4616.93
01/277,4907,5107,3007,310-4.07%414,0005431億4031万-4.32%70.5516.95
01/247,8407,9207,4307,620-1.68%661,9005661億7362万-0.22%73.5517.67
01/237,8807,9107,6907,750-1.02%330,6005758億3275万+1.61%74.817.97
01/227,8107,8507,7507,830+0.64%264,6005817億7683万+2.84%75.5718.16
01/217,7107,7807,6407,780+0.78%233,1005780億6178万+2.42%75.0918.04
01/207,8607,9407,7107,720-0.64%272,8005736億372万+1.71%74.5117.9
01/178,1008,1007,7507,770-4.31%416,3005773億1877万+2.37%74.9918.02
01/168,0408,1207,9908,120+1.25%326,1006033億2412万+7.03%78.3718.83
01/158,0208,0407,9508,020-0.12%287,4005958億9402万+5.89%77.4118.6
01/147,9508,0407,8708,030+1.52%381,1005966億3703万+6.13%77.518.62
01/107,8207,9107,8007,910+1.41%341,8005877億2091万+4.6%76.3518.34
01/097,8007,8207,6807,800+0.78%278,4005795億4780万+3.15%75.2818.09
01/087,6207,8107,4807,740+0.91%477,4005750億8974万+2.38%74.717.95
01/077,5507,7907,5407,670+2.54%455,0005698億8867万+1.39%74.0317.79
01/067,4007,5207,3807,4800%251,8005557億7148万-1.22%72.1917.34
2019
12/307,5507,5607,3407,480-1.06%278,6005557億7148万-1.18%72.1917.34
12/277,5807,6307,5007,560+0.13%220,0005617億1556万-0.15%72.9717.53
12/267,5007,5607,4407,550+0.94%136,3005609億7255万-0.16%72.8717.51
12/257,6007,6007,4707,480-1.06%158,1005557億7148万-1.01%72.1917.34