株価チャート

2019/12/09~2020/05/12

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
05/12302302295298-1%8,60024億7340万+2.41%896.90.57
05/11298302292301+3.79%11,00024億9830万+3.79%905.930.58
05/08294299290290-1.02%16,50024億700万+0.35%872.820.55
05/07293297290293-2.66%15,20024億3190万+1.38%881.850.56
05/01311311292301-4.75%23,40024億9830万+4.51%905.930.58
04/30303316302316+6.76%17,30026億2280万+10.1%951.080.6
04/28293300293296-0.34%4,50024億5680万+3.5%890.880.57
04/27304304296297+1.71%4,40024億6510万+4.21%893.890.57
04/24310310291292+0.69%11,80024億2360万+3.18%878.840.56
04/23281291281290+3.2%11,10024億700万+3.2%872.820.55
04/22291307270281-4.1%19,90023億3230万+0.36%845.740.54
04/21310312291293-6.09%14,30024億3190万+5.02%881.850.56
04/20315315312312+0.32%4,40025億8960万+12.64%939.040.6
04/17312318311311+0.32%11,10025億8130万+13.5%936.030.59
04/16303311303310-0.32%11,30025億7300万+13.97%933.020.59
04/15296311296311+5.42%22,80025億8130万+14.34%936.030.59
04/14290298290295+1.72%12,30024億4850万+8.06%887.870.56
04/13291295287290+0.35%9,60024億700万+5.84%872.820.55
04/10295298286289-3.67%14,10023億9870万+4.71%869.810.55
04/09274347269300+11.11%201,60024億9000万+7.14%902.920.57
04/08264272263270+4.65%6,90022億4100万-4.26%812.630.52
04/07268274257258-1.15%12,30021億4140万-10.1%776.510.49
04/06254261251261-0.38%9,10021億6630万-10.31%785.540.5
04/03271271259262-2.6%13,70021億7460万-11.19%788.550.5
04/02262276262269-0.37%10,00022億3270万-10.33%809.620.51
04/01271280270270-2.17%5,90022億4100万-11.76%812.630.52
03/31284285275276+1.1%9,90022億9080万-11.25%830.690.53
03/30263274263273-1.8%16,00022億6590万-13.88%821.660.52
03/27283283275278+1.46%12,70023億740万-13.93%836.710.53
03/26284285270274-4.86%25,80022億7420万-16.72%824.670.52
03/25289290275288+8.68%26,10023億9040万-14.03%866.80.55
03/24250267250265+4.33%21,60021億9950万-22.29%797.580.51
03/23241256235254+2.83%13,60021億820万-26.8%764.470.49
03/19260260241247-3.52%20,30020億5010万-30.81%743.40.47
03/18259272250256-1.16%16,90021億2480万-30.05%770.490.49
03/17234262232259+7.92%26,40021億4970万-31.12%779.520.49
03/16231253231240+0.42%60,10019億9200万-37.66%722.340.46
03/13248251229239-12.13%52,70019億8370万-39.65%719.330.46
03/12294302271272-13.1%37,00022億5760万-33%818.650.52
03/11327335311313-5.72%15,50025億9790万-24.58%942.050.6
03/10318332306332+3.75%76,70027億5560万-21.33%999.230.63
03/09346346320320-7.51%66,10026億5600万-25.23%963.120.61
03/06370370346346-5.72%15,90028億7180万-20.46%1041.370.66
03/05380380364367-0.54%8,80030億4610万-16.78%1104.570.7
03/04364376364369-2.89%10,50030億6270万-17.45%1110.590.71
03/03397397357380+1.88%29,00031億5400万-15.93%1143.70.73
03/02391391366373+8.43%39,30030億9590万-18.38%1122.630.71
02/28381384337344-14%122,20028億5520万-25.7%1035.350.66
02/27405407381400-1.23%46,50033億2000万-14.89%1203.890.76
02/26400412392405-0.25%54,80033億6150万-14.74%1218.940.77
02/25401414397406-4.47%59,20033億6980万-15.42%1221.950.78
02/21417427417425+1.92%24,30035億2750万-12.37%1279.140.81
02/20432436417417-2.57%31,90034億6110万-14.72%1255.060.8
02/19421432421428+1.42%32,70035億5240万-13.36%1288.170.82
02/18442448422422-3.87%30,50035億260万-15.09%1270.110.81
02/17424448424439+1.62%43,30036億4370万-12.38%1321.270.84
02/14475477425432-10.74%110,00035億8560万-14.12%1300.210.83
02/13491493480484-1.43%26,40040億1720万-4.35%1456.710.92
02/12488497486491+0.82%14,30040億7530万-3.16%1477.780.94
02/10493507487487-1.02%17,30040億4210万-4.13%1465.740.93
02/07503506492492-2.77%16,20040億8360万-3.34%1480.790.94
02/06510513496506+0.2%22,80041億9980万-0.98%1522.930.97
02/05498512498505+2.02%19,60041億9150万-1.17%1519.920.96
02/04480512476495+2.06%30,30041億850万-3.32%1489.820.95
02/03477491473485-1.62%30,10040億2550万-5.46%1459.720.93
01/31483498480493+1.86%22,60040億9190万-4.27%1483.80.94
01/30500507472484-3.39%64,80040億1720万-6.56%1456.710.92
01/29508509500501-1.38%16,00041億5830万-3.65%1507.880.96
01/28495515495508+1.6%12,30042億1640万-2.5%1528.950.97
01/27486520485500-0.79%51,50041億5000万-4.21%1504.870.96
01/24510511500504-1.18%39,00041億8320万-3.63%1516.910.96
01/23522525504510-2.3%46,30042億3300万-2.86%1534.970.97
01/22526531522522-0.76%21,00043億3260万-0.95%1571.081
01/21537537526526-2.05%32,50043億6580万-0.75%1583.121
01/20540547522537-0.56%80,10044億5710万+0.56%1616.231.03
01/17528547527540+2.27%104,20044億8200万+0.37%1625.261.03
01/16531531525528-0.19%23,30043億8240万-2.4%1589.141.01
01/15515531515529+3.52%75,00043億9070万-2.58%1592.151.01
01/14508521508511+0.59%41,20042億4130万-6.41%1537.980.98
01/10503509502508+1.2%33,40042億1640万-7.13%1528.950.97
01/09507510500502+0.6%35,10041億6660万-8.23%1510.890.96
01/08517517493499-3.67%97,60041億4170万-9.11%1501.860.95
01/07507524500518+2.17%73,10042億9940万-5.82%1559.040.99
01/06511518507507-2.87%37,10045億1230万-7.31%1571.391
2019
12/30518527510522-0.19%40,10046億4580万-4.22%33.270.98
12/275165275155230%63,90046億5470万-3.51%33.330.98
12/26521540521523-0.19%125,20046億5470万-3.15%33.330.98
12/25531542522524-1.32%82,00046億6360万-2.6%33.40.98
12/245275465235310%80,30047億2590万-0.75%33.841
12/23551562530531-6.51%142,30047億2590万-0.19%33.841
12/20529580529568+7.58%183,40050億5520万+7.37%36.21.06
12/19533539528528+0.96%58,40046億9920万+0.96%33.650.99
12/18535536516523-2.97%95,80046億5470万+0.77%33.330.98
12/17531546531539+2.86%76,70047億9710万+4.66%34.351.01
12/16552554523524-5.92%141,90046億6360万+2.54%33.40.98
12/13555567551557-0.54%97,80049億5730万+9.86%35.51.04
12/12581590547560-6.67%285,70049億8400万+11.78%35.691.05
12/11615617592600-3.23%155,00053億4000万+20.97%38.241.12
12/10623635620620-1.12%135,50055億1800万+26.79%39.521.16
12/09653663623627+0.64%426,90055億8030万+30.08%39.961.18