株価チャート

2019/11/14~2020/04/13

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
04/13568582568571-0.52%2,098,5005792億1201万+8.76%11.40.75
04/10572576558574+1.41%2,625,0005822億5516万+9.96%11.460.76
04/09580582559566-2.41%3,600,9005741億4010万+9.06%11.30.75
04/08570586564580+2.84%3,945,6005883億4145万+12.4%11.580.77
04/07564575556564-1.74%4,802,8005721億1134万+9.73%11.260.74
04/06550579550574+3.42%3,692,3005822億5516万+12.11%11.460.76
04/03544584544555+1.28%4,764,7005629億8190万+9.04%11.080.73
04/02553567544548-0.72%3,872,3005558億8123万+7.87%10.940.72
04/01569578549552-4.66%3,610,6005599億3876万+8.66%11.020.73
03/31589595576579-2.36%5,005,9005873億2707万+13.98%9.860.83
03/30581597573593+0.51%4,583,9006015億2841万+16.73%10.10.85
03/27573590555590+4.42%6,397,2005984億8527万+16.14%10.050.84
03/26539578531565+5.41%6,946,3005731億2572万+11.44%9.630.81
03/25525547519536+3.88%5,057,3005437億865万+5.51%9.130.77
03/24533536491516-1.71%5,896,2005234億2101万+1.38%8.790.74
03/23513548507525+0.77%8,901,5005325億5045万+2.74%8.940.75
03/19524549514521+4.62%8,589,5005284億9292万+1.36%8.880.75
03/18489512486498+3.11%8,898,1005051億6214万-3.68%8.480.71
03/17417495411483+13.65%12,603,2004899億4641万-7.47%8.230.69
03/164414444244250%5,521,9004311億1227万-19.35%7.240.61
03/13413452401425-1.39%9,257,5004311億1227万-20.56%7.240.61
03/12444455429431-4.65%6,767,8004371億9856万-20.33%7.340.62
03/11455464451452-1.31%4,075,2004585億58万-17.37%7.70.65
03/10442462431458+2.23%4,906,0004645億8687万-17.03%7.80.66
03/09461468445448-7.44%3,890,8004544億4305万-19.42%7.630.64
03/06490494482484-4.16%3,608,3004909億6079万-13.73%8.250.69
03/055155175025050%3,313,6005122億6281万-10.46%8.60.72
03/04498508496505-0.39%3,489,9005122億6281万-10.93%8.60.72
03/03531531506507-1.93%3,932,7005142億9158万-11.05%8.640.73
03/02511524503517+0.39%3,918,7005244億3539万-9.77%8.810.74
02/28516521509515-3.01%4,573,6005224億663万-10.59%8.770.74
02/27542545528531-2.93%3,512,7005386億3674万-8.29%9.050.76
02/26541550537547+0.37%4,406,0005548億6685万-5.85%9.320.78
02/25537548537545-3.88%4,760,3005528億3809万-6.52%9.280.78
02/21587590566567-5.03%5,318,5005751億5449万-3.08%9.660.81
02/20583601583597+3.29%3,639,0006055億8594万+1.88%10.170.85
02/19574581571578+1.05%1,837,5005863億1269万-1.37%9.850.83
02/185685745675720%1,753,6005802億2639万-2.39%9.740.82
02/17570574564572-1.04%2,088,2005802億2639万-2.56%9.740.82
02/14585589575578-2.36%2,728,5005863億1269万-1.7%9.850.83
02/13602602590592-2.15%2,471,8006005億1403万+0.68%10.090.85
02/12620620603605-1.94%3,356,4006137億99万+3.07%10.310.87
02/10610619606617+0.65%2,842,8006258億7358万+5.29%10.510.88
02/07592618589613+0.66%7,243,8006218億1605万+4.79%10.440.88
02/06611617609609+3.05%4,711,6006177億5852万+4.1%10.370.87
02/05591597582591+1.72%3,503,4005994億9965万+1.2%10.070.85
02/04562583561581+3.01%4,153,4005893億5583万-0.51%9.90.83
02/03556566556564-0.35%2,203,0005721億1134万-3.59%9.610.81
01/31565570562566+0.71%2,537,0005741億4010万-3.58%9.640.81
01/30577578559562-2.43%2,701,3005700億8258万-4.58%9.570.8
01/29576579570576+1.05%2,114,0005842億8392万-2.54%9.810.82
01/28572574568570-0.87%3,313,2005781億9763万-3.88%9.710.82
01/27572577571575-1.88%2,599,2005832億6954万-3.52%9.80.82
01/24586587583586-0.34%1,428,6005944億2774万-2.17%9.980.84
01/23593593587588-0.84%2,398,8005964億5650万-2.16%10.020.84
01/225855955855930%2,416,7006015億2841万-1.66%10.10.85
01/21590594583593+0.17%2,754,7006015億2841万-1.82%10.10.85
01/20594597592592+0.51%1,153,2006005億1403万-2.15%10.090.85
01/17592593584589+0.17%2,778,1005974億7089万-2.97%10.030.84
01/16590591583588-0.17%1,875,1005964億5650万-3.29%10.020.84
01/15588593585589+0.17%2,090,4005974億7089万-3.28%10.030.84
01/14592595585588-1.51%2,487,3005964億5650万-3.61%10.020.84
01/10594599589597+1.53%3,379,8006055億8594万-2.45%10.170.85
01/09586590581588+1.91%2,213,0005964億5650万-4.08%10.020.84
01/08575579569577-1.37%4,107,0005852億9830万-6.03%9.830.83
01/07578587576585+0.86%2,566,0005934億1336万-5.03%9.970.84
01/06575581573580-2.52%3,257,8005883億4145万-6.15%9.880.83
2019
12/305935995915950%2,593,4006035億5718万-3.88%10.140.85
12/27600602592595-0.17%2,241,0006035億5718万-4.03%10.140.85
12/26590598590596+0.51%1,896,1006045億7156万-3.87%10.150.85
12/25602602592593-1.66%2,092,2006015億2841万-4.35%10.10.85
12/246026056016030%2,424,3006116億7223万-2.74%10.270.86
12/23610611603603-2.27%3,062,2006116億7223万-2.9%10.270.86
12/20618626614617+1.31%5,883,8006258億7358万-0.8%10.510.88
12/19630630608609-3.79%5,215,3006177億5852万-2.09%10.370.87
12/18636640631633-1.86%4,044,1006421億369万+1.77%10.780.91
12/17645649638645+0.31%3,217,2006542億7627万+3.7%10.990.92
12/166416496416430%2,891,4006522億4750万+3.38%10.950.92
12/13647648641643+1.9%4,499,7006522億4750万+3.38%10.950.92
12/12634636627631+1.12%2,497,4006400億7492万+1.45%10.750.9
12/11624627622624-0.32%1,651,6006329億7425万+0.48%10.630.89
12/10629633626626-1.57%2,651,4006350億301万+0.64%10.660.9
12/09630637626636+2.91%2,832,8006451億4683万+2.42%10.830.91
12/06627627615618-0.8%2,931,6006268億8796万+0.16%10.530.89
12/05621627617623+1.63%2,987,5006319億5987万+1.3%10.610.89
12/04603616601613-0.33%3,545,1006218億1605万0%10.440.88
12/03616622612615-2.69%3,493,8006238億4481万+0.49%10.480.88
12/02630640629632+1.12%2,945,3006410億8930万+3.61%10.770.91
11/29627629621625+0.81%3,826,5006339億8863万+2.8%10.650.9
11/28627630618620-0.48%1,834,4006289億1672万+2.31%10.560.89
11/27618626614623+1.8%2,707,2006319億5987万+3.32%10.610.89
11/26619620608612+0.33%3,398,8006208億167万+2%10.430.88
11/25604616604610+1.5%2,226,2006187億7290万+2.01%10.390.87
11/22595604595601+1.69%2,860,9006096億4347万+1.01%10.240.86
11/21596597584591-2.48%4,352,9005994億9965万-0.34%10.070.85
11/20612616606606-1.78%2,922,6006147億1538万+2.54%10.320.87
11/19622623613617-1.59%2,529,7006258億7358万+4.93%10.510.88
11/186326356236270%2,717,5006360億1739万+7.18%10.680.9
11/15613630612627+3.13%3,596,4006360億1739万+8.1%10.680.9
11/14632632607608-4.85%4,496,6006167億4414万+5.56%10.360.87