株価チャート

2019/12/10~2020/05/13

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
05/13823823811816-1.09%31,500329億8761万+6.81%19.21.15
05/12840840816825+1.85%79,000333億5145万+8.27%19.411.16
05/11796810788810+3.32%41,200327億4506万+6.58%19.061.14
05/08793795778784+0.77%53,500316億9398万+3.16%18.451.1
05/07764779754778+3.87%109,800314億5142万+2.23%18.311.1
05/01776780747749-3.73%50,600302億7907万-1.83%17.621.05
04/30772783762778+2.5%87,900314億5142万+1.7%18.311.1
04/28751759738759+1.61%75,400306億8333万-0.78%17.861.07
04/27749751742747+0.27%73,200301億9822万-2.35%17.581.05
04/247457487397450%62,900301億1737万-2.49%17.531.05
04/23747748738745+0.4%55,600301億1737万-2.49%17.531.05
04/22740745726742-0.4%60,000299億9609万-2.75%17.461.04
04/21746748740745-1.06%51,200301億1737万-2.36%17.531.05
04/20752757747753+0.4%72,000304億4077万-1.05%17.721.06
04/17781781747750-4.34%119,800303億1950万-1.19%17.651.06
04/16753787753784+2.89%87,600316億9398万+3.29%18.451.1
04/15763778751762+0.66%104,500308億461万+0.4%17.931.07
04/14755762746757+0.93%62,200306億248万-0.39%17.811.07
04/13759765744750-0.66%81,600303億1950万-1.45%17.651.06
04/10763765741755-0.4%87,200305億2163万-1.18%17.761.06
04/09766774745758-1.04%88,000306億4290万-1.3%17.841.07
04/08764778753766+1.06%176,200309億6631万-0.65%18.021.08
04/07757781744758+2.16%154,600306億4290万-2.07%17.841.07
04/06749756738742+0.41%109,100299億9609万-4.63%17.461.04
04/03750758733739-2.76%104,700298億7481万-5.26%17.391.04
04/02780787752760-3.18%80,200307億2376万-2.94%17.881.07
04/01793818781785-2.12%127,600317億3441万0%18.471.1
03/31826828793802-3.14%97,800324億2165万+1.91%18.871.13
03/30810831801828+0.36%99,500334億7272万+5.08%19.481.17
03/27824825797825+3.64%183,400333億5145万+4.56%19.411.16
03/26770799747796+2.84%120,600321億7909万+0.89%18.731.12
03/25771777747774+3.61%124,800312億8972万-2.15%18.211.09
03/24740750710747+1.91%151,900301億9822万-5.92%17.581.05
03/23729743693733-1.48%172,400296億3225万-8.26%17.251.03
03/19719744690744+4.49%170,900300億7694万-7.46%17.511.05
03/18750761709712-4.56%260,300287億8331万-12.1%16.751
03/17682756670746+7.8%134,600301億5779万-8.8%17.551.05
03/16720725689692-3.76%127,600279億7479万-16.12%16.280.97
03/13715730696719-3.49%167,600290億6629万-13.69%16.921.01
03/12765770720745-4.49%246,700301億1737万-11.41%17.531.05
03/11785800772780-0.26%144,900315億3228万-7.91%18.351.1
03/10770784737782-1.26%168,800316億1313万-8.11%18.41.1
03/09801810786792-2.94%160,900320億1739万-7.37%18.641.11
03/06843846814816-4.23%96,900329億8761万-5.01%19.21.15
03/05871871848852+1.91%59,100344億4295万-1.05%20.051.2
03/04842857833836-1.3%76,900337億9613万-3.02%19.671.18
03/03901902846847-1.05%141,900342億4082万-1.97%19.931.19
03/02817866817856+8.77%144,800346億465万-1.15%20.141.2
02/28805812783787-4.26%77,600318億1526万-9.33%18.521.11
02/27829833812822+0.98%80,600332億3017万-5.84%19.341.16
02/26808817800814-0.61%65,100329億676万-7.18%19.151.15
02/25826833813819-2.62%85,600331億889万-6.93%19.271.15
02/21836844834841+0.6%26,600339億9826万-4.86%19.791.18
02/20849850834836-0.24%23,800337億9613万-5.75%19.671.18
02/19841850834838-0.24%43,500338億7698万-5.84%19.721.18
02/18850850834840-1.06%39,600339億5784万-6.04%19.771.18
02/17857858847849-2.3%34,400343億2167万-5.35%19.981.2
02/14873874859869-0.69%48,600351億3019万-3.55%20.451.22
02/13890891873875-2.13%41,100353億7275万-3.21%20.591.23
02/12902903893894-1.32%23,900361億4084万-1.43%21.041.26
02/10909912902906-0.33%46,200366億2595万-0.22%21.321.28
02/07928928896909-0.11%26,900367億4723万0%21.391.28
02/06910919906910+0.44%43,200367億8766万0%21.411.28
02/05900917899906+0.89%51,900366億2595万-0.44%21.321.28
02/04897898883898+1.7%45,000363億254万-1.43%21.131.26
02/03872886872883-0.45%32,900356億9615万-3.18%20.781.24
01/31883894881887+0.45%33,000358億5786万-2.95%20.871.25
01/30884888865883+0.46%63,700356億9615万-3.5%20.781.24
01/29872880864879+0.11%24,700355億3445万-4.14%20.681.24
01/28873879860878+0.34%48,100354億9402万-4.46%20.661.24
01/27884884871875-2.13%37,400353億7275万-5.1%20.591.23
01/24911911894894-1.76%32,600361億4084万-3.35%21.041.26
01/239119119049100%41,700367億8766万-1.83%21.411.28
01/229069159069100%24,400367億8766万-1.94%21.411.28
01/21913916907910-0.11%28,200367億8766万-2.05%21.411.28
01/20919919911911-0.55%33,800368億2808万-2.15%21.441.28
01/17911919905916+0.77%45,900370億3021万-1.93%21.551.29
01/16926926907909-0.76%30,600367億4723万-2.78%21.391.28
01/15925926911916-1.51%42,600370億3021万-2.24%21.551.29
01/14929930918930+0.11%32,000375億9618万-0.75%21.881.31
01/10939943925929-1.48%16,600375億5575万-0.96%21.861.31
01/09950950936943+1.4%29,500381億2171万+0.43%22.191.33
01/08936940919930-1.8%46,800375億9618万-1.06%21.881.31
01/07933953927947+2.05%75,900382億8342万+0.74%22.281.33
01/06923939920928-0.64%84,400375億1532万-1.28%21.841.31
2019
12/30926936924934+0.86%30,200377億5788万-0.64%21.981.31
12/27930933922926-0.32%49,100374億3447万-1.59%21.791.3
12/26914929914929+1.42%97,400375億5575万-1.28%21.861.31
12/25926929914916-1.61%50,700370億3021万-2.76%21.551.29
12/24927932925931+0.43%25,400376億3660万-1.27%21.911.31
12/23924930922927+0.32%31,300374億7490万-1.8%21.811.3
12/20930936924924-0.65%70,200373億5362万-2.22%21.741.3
12/199309549129300%169,300375億9618万-1.69%21.881.31
12/18950950928930-1.69%53,000375億9618万-1.8%21.881.31
12/17948948938946-0.21%59,100382億4299万-0.21%22.261.33
12/16943954942948+1.39%27,200383億2384万-0.21%22.311.33
12/13954957935935-0.43%74,500377億9831万-1.79%221.32
12/12948952934939-0.84%51,000379億6001万-1.57%22.091.32
12/11957961942947-1.35%85,400382億8342万-0.94%22.281.33
12/10989989958960-2.74%70,100388億896万+0.31%22.591.35