株価チャート

2019/12/26～2020/05/29

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
05/291,6001,6111,5831,590-0.56%7,80080億3808万-0.44%-1.59
05/281,5661,5991,5561,599+1.59%11,30080億8358万+0.06%-1.6
05/271,5711,6081,5411,5740%13,40079億5719万-1.38%-1.57
05/261,5941,5941,5591,574+0.25%11,00079億5719万-1.25%-1.57
05/251,5671,5851,5521,570+0.19%5,20079億3697万-1.51%-1.57
05/221,5861,5861,5531,567-0.89%8,00079億2181万-1.57%-1.57
05/211,6051,6051,5531,581-1.43%9,90079億9258万-0.57%-1.58
05/201,5861,6191,5591,604+1.39%12,60081億886万+0.63%-1.6
05/191,5991,5991,5741,582-0.13%3,90079億9764万-0.69%-1.58
05/181,6001,6071,5611,584-1%6,00080億775万-0.44%-1.58
05/151,6111,6111,5481,600+0.31%10,70080億8864万+0.88%-1.6
05/141,7101,7101,5951,595-6.73%15,00080億6336万+1.14%-1.6
05/131,6581,7101,6581,710+1.18%14,60086億4473万+9.13%-1.71
05/121,6831,7001,6661,690+0.54%9,90085億4362万+8.75%-1.69
05/111,6161,6811,6161,681+2.81%7,90084億9812万+9.16%-1.68
05/081,6021,6421,5971,635-0.3%11,00082億6557万+7.07%-1.64
05/071,5901,6401,5621,640+2.82%18,20082億9085万+8.32%-1.64
05/011,5841,5951,5401,595+1.79%9,30080億6336万+6.12%-1.6
04/301,6291,6321,5601,567-3.03%15,40079億2181万+5.03%-1.57
04/281,5901,6311,5851,616+1.64%14,30081億6952万+8.82%-1.62
04/271,5591,5941,5591,590+1.99%10,00080億3808万+7.8%-1.59
04/241,6001,6001,5401,559-1.76%11,30078億8136万+6.85%-1.56
04/231,5401,6171,5401,587+4%19,30080億2291万+9.9%-1.59
04/221,5201,5261,4571,526+0.79%14,30077億1454万+6.64%-1.53
04/211,6001,6001,5001,514-5.85%24,40076億5387万+6.47%-1.51
04/201,5511,6141,5471,608+3.68%15,50081億2908万+13.88%-1.61
04/171,5601,5811,5351,551+1.64%13,60078億4092万+10.94%-1.55
04/161,5221,5651,5131,526-2.18%13,00077億1454万+9.63%-1.53
04/151,5301,5771,5051,560+1.96%16,80078億8642万+12.31%-1.56
04/141,5301,5401,5071,530+0.33%17,30077億3476万+10.15%-1.53
04/131,5601,5831,5021,525-9.12%56,40077億948万+9.87%-1.53
04/101,6151,6781,5801,678+7.02%51,90084億8296万+20.63%-1.68
04/091,5701,6001,5411,568+2.48%22,40079億2686万+12.72%-1.57
04/081,4991,5481,4411,530+4.08%16,80077億3476万+9.52%-1.53
04/071,4001,4781,4001,470+6.68%26,10074億3143万+4.7%-1.47
04/061,3191,3981,3121,378+3.53%16,60069億6634万-2.55%-1.38
04/031,4211,4211,2851,331-4.31%17,30067億2873万-6.6%-1.33
04/021,3871,4401,3701,391+2.96%23,50070億3206万-3.74%-1.39
04/011,3401,3851,3111,351-0.15%20,30068億2984万-8.16%-1.35
03/311,3401,3641,3191,353+2.73%14,10068億3995万-9.68%-1.35
03/301,3011,3691,3011,317-2.8%13,10066億5796万-13.87%-1.32
03/271,3561,3791,3201,355+2.26%12,30068億5006万-13.09%-1.36
03/261,3691,3721,3021,325-4.88%18,10066億9840万-16.61%-1.33
03/251,3891,4181,3351,393+3.34%24,10070億4217万-14.07%-1.39
03/241,2631,3591,2631,348+12.05%19,20068億1467万-18.05%-1.35
03/231,1501,2031,1361,203+1.95%22,40060億8164万-28.05%-1.2
03/191,2511,2881,1361,180-7.09%36,70059億6537万-30.79%-1.18
03/181,3321,3721,2631,270-2.46%23,40064億2035万-27.1%-1.27
03/171,2341,3181,2101,302+3.01%36,40065億8213万-26.69%-1.3
03/161,2881,3771,2341,264+0.96%28,90063億9002万-30.2%-1.26
03/131,2571,3131,2151,252-10.95%48,60063億2936万-32.07%-1.25
03/121,4711,4931,3841,406-3.43%53,50071億789万-25.17%-1.41
03/111,5741,5761,4371,456-5.82%31,50073億6066万-23.53%-1.46
03/101,4471,5541,3671,546+3.07%57,50078億1564万-19.65%-1.55
03/091,5501,6001,4711,500-6.72%40,00075億8310万-22.64%-1.5
03/061,6851,6881,5951,608-4.8%33,00081億2908万-17.71%-1.61
03/051,7651,7651,6861,689-1.75%26,90085億3857万-14.18%-1.69
03/041,6831,7501,6451,719+2.14%22,70086億9023万-13.05%-1.72
03/031,8151,8151,6541,683-3%49,50085億823万-15.17%-1.68
03/021,7361,7991,6321,735+4.58%29,60087億7111万-13.03%-1.74
02/281,7511,7951,6141,659-8.65%91,00083億8690万-17.22%-1.66
02/272,0352,0401,8151,816-10.76%58,10091億8060万-9.92%-1.82
02/262,0262,0972,0152,035-0.49%66,600102億8773万+0.69%-2.04
02/252,0062,0931,9812,045-3.76%28,800103億3829万+1.34%-2.05
02/212,0392,1312,0322,125+2.61%26,200107億4272万+5.35%-2.13
02/202,0862,1402,0302,071-1.24%45,000104億6973万+3.34%-2.07
02/192,1272,1552,0802,097-1.6%24,300106億117万+5.43%-2.1
02/181,9902,1311,9552,131+7.25%65,400107億7305万+8.06%-2.13
02/171,9752,0121,9591,987-1.88%26,200100億4507万+1.64%-1.99
02/142,0112,0371,9602,025+0.05%33,600102億3718万+4.22%-2.03
02/132,0852,0891,9912,024-3.89%35,400102億3212万+5.03%-2.02
02/122,1672,1682,0622,106-1.13%23,000106億4667万+10.09%-2.11
02/102,2002,2812,1302,130-1.3%61,600107億6800万+12.4%-2.13
02/072,0552,1582,0532,158+3.85%36,800109億955万+15.03%-2.16
02/062,1152,1252,0522,078-2.9%28,100105億512万+11.9%-2.08
02/052,0472,1402,0002,140+4.65%50,100108億1855万+16.3%-2.14
02/041,9482,0451,9412,045+4.98%39,300103億3829万+12.42%-2.05
02/031,8611,9481,8611,948+1.67%18,60098億4791万+8.22%-1.95
01/311,8891,9601,8891,916+1.54%27,60096億8614万+7.28%-1.92
01/301,9391,9451,8211,887-2.68%65,70095億3953万+6.43%-1.89
01/291,9361,9661,9021,939+0.41%34,70098億242万+10.17%-1.94
01/281,8841,9401,8721,931+2.77%23,30097億6197万+10.66%-1.93
01/271,9471,9611,8501,879-4.47%53,60094億9909万+8.68%-1.88
01/241,9401,9941,9091,967+0.72%23,40099億4397万+14.63%-1.97
01/231,9781,9781,9191,953-0.41%27,80098億7319万+14.95%-1.95
01/221,9171,9611,8861,961+1.24%37,80099億1363万+16.45%-1.96
01/212,0002,0251,9131,937-2.12%65,90097億9230万+16.2%-1.94
01/202,0082,0271,9511,979-1.3%93,100100億463万+19.79%-1.98
01/171,9262,0701,9052,005+11.02%212,100101億3607万+22.63%-2.01
01/161,7021,8431,7001,806+6.86%74,50091億3005万+11.62%-1.81
01/151,7691,8181,6901,690+0.06%109,70085億4362万+5.03%-1.69
01/141,7021,7031,6701,689-0.47%53,40085億3857万+5.23%-1.69
01/101,6731,7021,6731,697+1.01%17,70085億7901万+6%-1.7
01/091,6601,6801,6491,680+2.88%11,60084億9307万+5.33%-1.68
01/081,6601,6691,6291,633-2.04%28,70082億5546万+2.7%-1.63
01/071,6691,6691,6531,667+0.42%4,10084億2735万+5.11%-1.67
01/061,6501,6661,6351,660-0.24%14,20083億9196万+5%-1.66
2019
12/301,6771,6801,6351,664-0.24%14,00084億1218万+5.52%-1.66
12/271,6591,6811,6501,668+1.28%15,50084億3240万+6.11%-1.67
12/261,6161,6471,6101,647+1.92%32,40083億2624万+5.17%-1.65