株価チャート

2019/11/15~2020/04/14

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
04/141,2101,2301,2001,214+0.33%53,00059億7324万+9.57%15.831.72
04/131,2051,2241,1841,210+1.26%69,20059億5356万+9.21%15.781.72
04/101,1721,2001,1411,195+2.05%106,50058億7975万+7.08%15.581.69
04/091,1591,1781,1201,171+5.21%89,10057億6167万+3.9%15.271.66
04/081,1031,1581,0601,113+0.27%119,00054億7629万-2.2%14.511.58
04/071,2381,2851,0881,110-0.72%287,20054億6153万-3.48%14.471.57
04/061,0151,1181,0071,118+7.81%57,80055億89万-4.03%14.581.59
04/031,0631,0921,0201,037-1.05%26,70051億235万-11.67%13.521.47
04/021,0601,0651,0311,048-1.87%30,20051億5647万-12.01%13.671.49
04/011,1601,1761,0651,068-7.93%58,20052億5488万-11.81%13.931.51
03/311,1341,1721,1131,160+7.61%57,70057億754万-5.92%15.131.65
03/301,0661,0991,0341,078+1.32%156,80053億408万-13.9%14.061.53
03/271,0391,0751,0381,064+5.45%44,90052億3519万-16.35%13.871.51
03/261,0861,1141,0041,009-9.59%88,40049億6458万-22.08%13.161.43
03/251,1101,1411,0671,116+7.2%108,80054億3558万-15.39%14.411.57
03/241,0091,0651,0091,041+5.69%76,90050億7029万-22.2%13.441.46
03/239791,028928985-1.3%78,20047億9754万-27.68%12.711.38
03/191,1051,133988998-9.68%180,50048億6085万-28.25%12.881.4
03/181,1601,1901,0731,105-2.3%78,10053億8201万-22.02%14.261.55
03/171,0001,1461,0001,131+7.2%111,30055億864万-21.57%14.61.59
03/161,1001,1391,0501,055+0.48%105,20051億3848万-28.13%13.621.48
03/131,0751,1631,0001,050-10.49%176,10051億1413万-30.09%13.551.47
03/121,1521,2261,1231,173-3.22%183,50057億1321万-23.53%15.141.65
03/111,2981,3341,2121,212-2.1%146,70059億316万-22.11%15.641.7
03/101,1451,2731,1121,238+2.74%182,80060億2980万-21.6%15.981.74
03/091,3031,3331,1961,205-14.54%178,00058億6907万-24.73%15.551.69
03/061,4501,4561,3741,410-4.54%100,40068億6754万-12.96%18.21.98
03/051,4901,5001,4231,477+2.14%76,00071億9387万-9.61%19.072.07
03/041,4201,4761,3651,446+1.54%67,90070億4288万-12.26%18.662.03
03/031,5411,5411,4201,424-4.24%143,00069億3573万-13.91%18.382
03/021,3311,5221,3141,487+11.14%178,20072億4258万-10.64%19.192.09
02/281,3341,4441,3331,338-7.98%304,20065億1686万-20.02%17.271.88
02/271,5391,5501,4501,454-5.89%233,20070億8185万-13.61%18.772.04
02/261,6001,6211,5101,545-4.28%189,50072億2071万-8.58%19.142.08
02/251,5601,6301,5601,614-1.47%128,20075億4319万-4.61%19.992.17
02/211,5671,6581,5671,638+2.82%124,80076億5535万-3.13%20.292.21
02/201,6701,6751,5751,593-2.98%133,70074億4504万-5.4%19.732.15
02/191,6141,6601,6011,642+3.53%117,70076億7405万-1.91%20.342.21
02/181,6091,6461,5681,586-1.67%130,90074億1232万-4.34%19.642.14
02/171,5921,6231,5451,613-1.35%173,80075億3851万-2.06%19.982.17
02/141,6681,6931,6231,635-4.27%115,80076億4133万+0.12%20.252.2
02/131,6371,7401,6161,708+4.46%162,70079億8250万+5.82%21.162.3
02/121,7351,7721,6251,635-5.65%207,10076億4133万+2.64%20.252.2
02/101,7901,8371,7221,733-3.45%197,90080億9934万+10.17%21.462.33
02/071,8161,9141,7681,795-5.03%407,90083億8911万+15.88%22.232.42
02/061,9121,9721,8721,890+1.89%356,20088億3310万+24.1%23.412.55
02/051,7871,8611,7611,855+6.79%243,30086億6952万+24.33%22.982.5
02/041,7681,9131,7051,737-1.75%418,90081億1804万+18.81%21.512.34
02/031,7201,8001,6691,768-1.56%205,30082億6292万+23.03%21.92.38
01/311,6971,8161,6801,796+7.22%226,90083億9378万+27.29%22.252.42
01/301,7571,7571,5771,675-5.15%338,10078億2828万+21.11%20.752.26
01/291,8271,9431,7111,766-2.75%665,20082億5357万+29.85%21.872.38
01/281,6001,8501,5891,816+12.52%394,40084億8725万+36.13%22.492.45
01/271,6001,6441,5921,614-2.95%155,20075億4319万+23.58%19.992.17
01/241,7371,7751,6511,663-3.2%289,30077億7219万+29.22%20.62.24
01/231,6011,7351,5821,718+8.94%348,40080億2924万+35.7%21.282.31
01/221,6221,6691,5691,577-4.25%230,20073億7026万+26.87%19.532.12
01/211,5981,6741,4901,647+3.07%460,40076億9741万+34.34%20.42.22
01/201,8001,8401,5781,598+1.91%994,60074億6841万+32.5%19.792.15
01/171,4901,7191,4601,568+6.67%465,20073億2820万+31.99%19.422.11
01/161,3721,5471,3551,470+9.21%418,20068億7019万+25.43%18.211.98
01/151,2461,3461,2461,346+8.11%107,20062億9066万+16.13%16.671.81
01/141,3521,3531,2351,245-5.54%160,50058億1863万+8.07%15.421.68
01/101,3001,3901,2451,318+5.78%516,40061億5980万+15.01%16.321.78
01/091,1951,2481,1891,246+6.13%160,30058億2330万+9.68%15.431.68
01/081,1651,1941,1221,174+0.6%77,50054億8680万+4.08%14.541.58
01/071,1351,1731,1311,167+3%45,10054億5409万+3.92%14.451.57
01/061,1311,1481,1281,133-0.09%15,80052億9518万+1.34%14.031.53
2019
12/301,1481,1481,1291,134-0.96%13,70052億9986万+1.7%14.051.53
12/271,1111,1461,0751,145+2.42%101,00053億5127万+3.06%14.181.54
12/261,1091,1191,1031,118+0.45%9,60052億2508万+0.9%13.851.51
12/251,1181,1201,1001,113+0.72%9,80052億171万+0.72%13.791.5
12/241,1101,1111,0961,105-0.54%17,50051億6432万+0.27%13.691.49
12/231,1031,1241,1031,111+0.82%14,90051億9236万+1%13.761.5
12/201,1101,1191,1021,102-1.08%12,90051億5030万+0.46%13.651.48
12/191,1131,1171,0821,114+0.09%37,30052億639万+1.74%13.81.5
12/181,1291,1291,1121,113-0.8%4,00052億171万+2.02%13.791.5
12/171,1291,1341,1171,122-0.09%19,80052億4377万+3.22%13.91.51
12/161,1241,1291,1101,123-1.32%19,90052億4845万+3.79%13.911.51
12/131,1251,1451,1251,138-0.61%9,10053億1855万+5.57%14.11.53
12/121,1401,1491,1211,145-0.69%21,80053億5127万+6.81%14.181.54
12/111,1571,1571,1351,153-0.35%19,50053億8866万+8.16%14.281.55
12/101,1441,1651,1361,157+0.52%23,90054億735万+9.15%14.331.56
12/091,1701,1751,1511,151+0.26%23,50053億7931万+9.2%14.261.55
12/061,1641,1651,1321,148-0.61%24,20053億6529万+9.54%14.221.55
12/051,1711,1751,1321,155-0.77%47,20053億9800万+10.74%14.311.56
12/041,1091,1751,0951,164+4.58%82,90054億4007万+12.14%14.421.57
12/031,0501,1131,0441,113+5.6%62,30052億171万+7.74%13.791.5
12/021,0461,0601,0451,054+0.96%7,20049億2597万+2.13%13.051.42
11/291,0601,0601,0421,044-0.67%14,20048億7923万+1.16%12.931.41
11/281,0541,0581,0431,051+1.25%9,40049億1195万+1.64%13.021.42
11/271,0521,0521,0341,038-1.33%9,80048億5119万+0.39%12.861.4
11/261,0611,0661,0471,052-0.57%12,00049億1662万+1.64%13.031.42
11/251,0541,0611,0521,058+0.86%15,80049億4466万+2.22%13.11.43
11/221,0511,0531,0431,049+0.19%16,30049億260万+1.35%12.991.41
11/211,0451,0501,0381,047+0.19%7,60048億9325万+1.16%12.971.41
11/201,0411,0541,0381,0450%37,30048億8391万+1.06%12.941.41
11/191,0471,0541,0311,045-0.1%26,50048億8391万+1.16%12.941.41
11/181,0611,0611,0351,046+0.58%13,70048億8858万+1.16%12.961.41
11/151,0351,0481,0301,040+0.97%11,00048億6054万+0.39%12.881.4