株価チャート

2019/12/20~2020/05/25

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
05/254,2804,2924,2454,269+1.64%429,2002兆3814億+0.59%15.631.25
05/224,2744,2744,1794,200-1.87%713,3002兆3429億-1.08%15.381.23
05/214,3444,3494,2764,280-1.68%685,0002兆3875億+0.8%15.671.25
05/204,2864,3654,2784,353+0.55%691,8002兆4282億+2.54%15.941.27
05/194,3794,3874,3104,329+1.43%914,1002兆4148億+2.07%15.851.27
05/184,2974,3004,2464,268+0.38%406,5002兆3808億+0.66%15.631.25
05/154,1604,2634,1504,252+2.51%977,0002兆3719億+0.38%15.571.25
05/144,2224,2514,1484,148-2.56%631,6002兆3139億-2.05%15.191.21
05/134,2574,2784,2404,2570%854,6002兆3747億+0.66%15.591.25
05/124,2724,2974,2484,257+0.35%622,1002兆3747億+0.92%15.591.25
05/114,2564,3054,2424,242+0.02%545,8002兆3663億+0.76%15.531.24
05/084,2504,2504,1804,241+2.09%920,0002兆3657億+0.74%15.531.24
05/074,1234,1564,0884,154+0.36%842,8002兆3172億-1.38%15.211.22
05/014,2364,2534,1284,139-2.73%1,047,2002兆3088億-1.71%15.151.21
04/304,3464,3594,2424,255-0.02%1,113,6002兆3735億+1.41%15.581.25
04/284,2634,2744,2274,256-0.42%858,5002兆3741億+1.72%15.581.25
04/274,2944,3064,2434,274+0.73%1,255,3002兆3841億+2.81%15.651.25
04/244,3004,3014,2244,243-1.19%899,5002兆3668億+2.89%15.541.24
04/234,2354,2984,2074,294+0.85%769,1002兆3953億+5.04%15.721.26
04/224,2104,2614,1714,258+1.41%1,012,0002兆3752億+5.24%15.591.25
04/214,2554,2694,1824,199-0.87%1,038,3002兆3423億+4.71%15.371.23
04/204,1984,2544,1894,236-0.75%1,031,5002兆3629億+6.57%15.511.24
04/174,2894,2954,1944,268+2.5%1,490,4002兆3808億+8.24%15.631.25
04/164,1974,2194,1534,164-2.41%1,075,4002兆3228億+6.33%15.251.22
04/154,1994,2674,1564,267-0.93%1,400,9002兆3802億+9.35%15.621.25
04/144,2504,3154,2254,307+2.18%958,1002兆4025億+10.95%15.771.26
04/134,2104,2774,1864,215-0.75%466,3002兆3512億+9.28%15.431.23
04/104,3314,3314,2184,247-0.42%952,8002兆3691億+10.43%15.551.24
04/094,2454,2764,1944,265-0.61%1,093,0002兆3791億+11.1%15.621.25
04/084,2294,3354,1704,291+2.95%1,123,9002兆3936億+12.15%15.711.26
04/074,2574,2764,1284,168-1.3%1,360,3002兆3250億+9.25%15.261.22
04/064,1554,2444,0864,223+5.18%1,141,0002兆3557億+10.78%15.461.24
04/033,9854,0853,9654,015+1.39%1,220,1002兆2397億+5.46%14.71.18
04/024,0674,1123,9603,960-2.92%1,339,5002兆2090億+3.77%14.51.16
04/014,1954,2204,0394,079-3.59%1,489,5002兆2754億+6.5%14.931.19
03/314,2604,2744,1504,231-1.49%1,744,8002兆3602億+10.21%15.491.24
03/304,0454,3074,0184,295+4.37%1,821,9002兆3959億+11.59%15.731.26
03/273,9954,1153,9384,115+8.72%2,058,9002兆2954億+6.69%15.071.2
03/263,8713,8913,7243,785-4.18%1,535,5002兆1114億-2.3%13.861.11
03/253,8043,9703,7003,950+10.21%1,848,0002兆2034億+1.18%14.461.16
03/243,6003,6393,4923,584+4.22%1,636,9001兆9992億-8.8%13.121.05
03/233,3643,4923,2943,439+2.53%2,608,8001兆9183億-13.53%12.591.01
03/193,3633,3743,2463,354+3.52%2,508,2001兆8709億-16.9%12.280.98
03/183,4133,4513,2243,240-3.08%2,270,8001兆8073億-20.96%11.860.95
03/173,3003,4613,2323,343+0.15%2,613,7001兆8648億-19.87%12.240.98
03/163,4623,5413,3343,338-2.51%2,061,6001兆8620億-21.31%12.220.98
03/133,3923,5423,2623,424-4.94%3,090,9001兆9100億-20.59%12.541
03/123,6923,7113,5763,602-5.29%2,020,2002兆93億-17.63%13.191.05
03/113,7453,8573,7053,803+0.61%2,088,9002兆1214億-14.04%13.921.11
03/103,6753,7963,5413,780+2.55%1,937,8002兆1086億-15.36%13.841.11
03/093,8003,8453,6553,686-6.04%1,858,7002兆561億-18.29%13.51.08
03/064,0104,0223,9153,923-3.61%1,704,8002兆1883億-13.93%14.361.15
03/054,0524,1054,0094,070+2.8%1,744,0002兆2703億-11.44%14.91.19
03/043,9644,0233,9393,959-1.37%1,384,8002兆2084億-14.44%14.51.16
03/034,1434,1474,0134,014-2.03%1,605,9002兆2391億-13.94%14.71.18
03/023,9584,1313,9504,097+0.42%1,715,1002兆2854億-12.87%151.2
02/284,1124,1374,0324,080-4.05%2,648,0002兆2759億-13.81%14.941.19
02/274,2584,2894,2264,252-1.46%1,732,1002兆3719億-10.84%15.571.25
02/264,2504,3394,2294,315+0.63%1,473,1002兆4070億-10.01%15.81.26
02/254,2804,3144,2474,288-4.54%1,527,3002兆3919億-11.04%15.71.26
02/214,5004,5284,4774,492+0.02%1,202,5002兆5057億-7.29%16.451.32
02/204,5204,5394,4864,491-1.04%948,6002兆5052億-7.69%16.441.32
02/194,5504,5714,5324,538-0.18%925,3002兆5314億-7.05%16.621.33
02/184,5464,5814,4944,546-1.22%971,9002兆5359億-7.21%16.641.33
02/174,5984,6284,5654,602-2.93%1,269,3002兆5671億-6.41%16.851.35
02/144,8924,9844,7264,741-3.76%1,319,5002兆6446億-3.81%17.361.39
02/134,8804,9394,8584,926-0.16%826,4002兆7478億-0.12%18.041.44
02/124,9954,9954,8564,934-2.39%831,6002兆7523億+0.04%18.071.44
02/105,0285,0614,9955,055-0.73%657,6002兆8198億+2.62%18.511.48
02/075,1405,1585,0795,092-0.14%608,5002兆8404億+3.5%18.641.49
02/065,0005,1264,9895,099+3.05%1,149,3002兆8444億+3.83%18.671.49
02/054,9064,9734,8924,948+1.81%699,1002兆7601億+0.84%18.121.45
02/044,8284,8654,7784,860+0.21%789,8002兆7110億-0.98%17.791.42
02/034,8704,8864,8244,850-1.28%1,019,4002兆7055億-1.28%17.761.42
01/314,9244,9874,9044,913+0.99%801,2002兆7406億-0.1%17.991.44
01/304,8264,8884,8264,865-0.21%799,9002兆7138億-1.12%17.811.42
01/294,8444,8754,8014,875+0.58%558,0002兆7194億-1%17.851.43
01/284,8704,8844,8294,847-0.72%649,6002兆7038億-1.62%17.751.42
01/274,8444,8944,8214,882-1.43%685,3002兆7233億-1.07%17.881.43
01/244,9544,9714,9184,953+0.92%600,3002兆7629億+0.28%18.141.45
01/234,8964,9174,8574,908-0.73%563,1002兆7378億-0.63%17.971.44
01/224,9154,9524,9064,944+0.47%809,8002兆7579億+0.12%18.11.45
01/214,9164,9544,9084,921-0.36%621,4002兆7451億-0.32%18.021.44
01/204,9154,9424,9014,939+0.63%459,0002兆7551億+0.04%18.081.45
01/174,9554,9684,8974,908-1.43%743,3002兆7378億-0.55%17.971.44
01/164,9785,0004,9544,979+0.89%672,3002兆7774億+0.93%18.231.46
01/154,9824,9934,9164,935-0.26%598,2002兆7529億+0.14%18.071.45
01/144,9634,9984,9174,948-0.92%759,7002兆7601億+0.51%18.121.45
01/104,9554,9944,9234,994+1.59%1,030,4002兆7858億+1.55%18.291.46
01/094,8704,9224,8654,916+2.16%792,9002兆7423億+0.08%181.44
01/084,8194,8504,7544,812-2.14%1,096,2002兆6843億-1.94%17.621.41
01/074,8704,9174,8434,917+2.44%1,111,6002兆7428億+0.22%181.44
01/064,8134,8704,7834,800-1.7%995,9002兆6776億-2.04%17.571.41
2019
12/304,8614,9324,8564,883+0.29%835,0002兆7239億-0.31%20.831.5
12/274,9114,9114,8504,869-2.74%912,7002兆7161億-0.59%20.771.5
12/264,9585,0144,9555,006+0.85%803,9002兆7925億+2.25%21.351.54
12/255,0005,0014,9624,964-0.6%406,9002兆7690億+1.49%21.181.52
12/244,9825,0204,9774,994+0.28%447,4002兆7858億+2.13%21.31.53
12/234,9675,0004,9534,980+0.22%480,4002兆7780億+1.97%21.241.53
12/204,9915,0204,9674,969+0.16%1,724,5002兆7718億+1.87%21.21.53