株価チャート

2019/11/12~2020/04/09

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
04/092,8642,8642,8012,840-0.32%195,5001760億4934万+2.71%7.740.64
04/082,8662,8842,7852,849+0.67%296,0001766億724万+2.33%7.770.64
04/072,8402,8992,7662,830+1.43%365,6001754億2945万+0.93%7.720.63
04/062,6262,8182,6082,790+4.26%255,6001729億4988万-1.45%7.610.62
04/032,6832,7272,6472,676-0.3%304,2001658億8311万-6.5%7.30.6
04/022,6932,7672,6802,684-0.74%364,5001663億7902万-7.51%7.320.6
04/012,8192,8852,6852,704-4.42%336,4001676億1881万-8.09%7.370.61
03/312,8062,8582,7452,829+1.54%465,0001753億6746万-5.19%9.680.68
03/302,7332,7862,6912,786-3.57%343,4001727億192万-7.99%9.530.67
03/272,9292,9912,8232,889+0.35%551,8001790億8681万-6.02%9.880.69
03/262,8902,9212,8102,879-3%289,3001784億6692万-7.55%9.850.69
03/252,9492,9922,8802,968+12.04%638,0001839億8396万-5.84%10.150.71
03/242,5502,6512,5212,649+7.03%505,4001642億940万-16.91%9.060.64
03/232,4192,5132,3832,475+6.73%823,1001534億2328万-23.56%8.470.59
03/192,4542,4632,2012,319-3.54%971,9001437億5296万-29.75%7.930.56
03/182,5392,5492,4002,404-4.79%1,076,0001490億2205万-28.62%8.220.58
03/172,5012,5732,4122,525-0.55%1,063,1001565億2274万-26.45%8.640.61
03/162,6242,6522,5322,539-1.82%544,4001573億9059万-27.35%8.690.61
03/132,6502,6872,5082,586-5.96%786,1001603億408万-27.3%8.850.62
03/122,8422,8762,7252,750-5.14%559,6001704億7031万-23.89%9.410.66
03/112,9262,9832,8912,899-0.99%520,3001797億670万-20.77%9.920.7
03/102,8002,9452,7272,928+1.24%523,2001815億439万-20.84%10.020.7
03/093,0303,0602,8682,892-8.34%553,4001792億7278万-22.67%9.890.69
03/063,2203,2453,1303,155-4.1%334,8001955億7594万-16.56%10.790.76
03/053,3403,3553,2703,290-0.75%418,0002039億4448万-13.74%11.250.79
03/043,3153,3653,2803,315-0.75%404,8002054億9421万-13.67%11.340.8
03/033,5453,5603,3353,340-4.71%563,0002070億4394万-13.65%11.430.8
03/023,4703,5603,4553,505-1.68%488,0002172億7216万-10.11%11.990.84
02/283,5703,5953,5253,565-2.86%515,4002209億9151万-9.13%12.190.86
02/273,7103,7203,6503,670-0.81%444,8002275億38万-7.07%12.550.88
02/263,6703,7053,6353,700-0.94%299,7002293億6006万-6.78%12.660.89
02/253,7253,8003,7253,735-4.84%281,6002315億2968万-6.41%12.780.9
02/213,9053,9453,8953,925-0.38%201,6002433億763万-2.07%13.430.94
02/203,9603,9953,9253,940+1.16%275,8002442億3747万-1.89%13.480.95
02/193,8853,9103,8753,895+1.43%239,8002414億4795万-3.23%13.320.93
02/183,8403,8703,8153,840-0.52%215,6002380億3855万-4.88%13.140.92
02/173,8553,8753,7903,860-1.28%295,3002392億7833万-4.64%13.20.93
02/144,0054,0053,8803,910-3.46%486,9002423億7779万-3.67%13.370.94
02/133,8904,0853,8654,050+1.5%571,4002510億5628万-0.3%13.850.97
02/124,0204,0453,9753,990-0.87%246,6002473億3693万-1.77%13.650.96
02/103,9954,0553,9854,025-1.11%171,1002495億655万-0.91%13.770.97
02/074,0904,1054,0554,070-0.37%169,0002522億9606万+0.15%13.920.98
02/064,0754,1354,0654,085+2.51%271,4002532億2590万+0.49%13.970.98
02/053,9554,0153,9553,985+1.79%194,0002470億2698万-1.94%13.630.96
02/043,8303,9253,8253,915+0.9%202,6002426億8774万-3.74%13.390.94
02/033,8503,9053,8453,880-2.39%252,0002405億1811万-4.74%13.270.93
01/313,9503,9853,9303,975+2.05%193,1002464億709万-2.6%13.60.95
01/303,9503,9703,8703,895-2.26%288,1002414億4795万-4.74%13.320.93
01/293,9453,9853,9353,985+0.89%170,6002470億2698万-2.83%13.630.96
01/283,9703,9703,9053,950-1.5%277,4002448億5736万-3.85%13.510.95
01/273,9904,0303,9854,010-2.43%254,6002485億7671万-2.65%13.720.96
01/244,1104,1254,0854,110+0.12%182,7002547億7563万-0.39%14.060.99
01/234,1554,1554,0954,105-2.61%322,9002544億6569万-0.61%14.040.98
01/224,1604,2304,1604,215+0.84%325,8002612億8450万+2.06%14.421.01
01/214,2154,2454,1604,180-1.3%278,2002591億1488万+1.31%14.31
01/204,2354,2704,2204,235+1.44%287,9002625億2428万+2.67%14.491.02
01/174,1354,1904,1304,175+1.09%274,6002588億493万+1.36%14.281
01/164,1404,1454,1154,130-0.84%199,7002560億1542万+0.34%14.130.99
01/154,1904,1904,1354,165-0.72%266,0002581億8504万+1.34%14.251
01/144,1754,2554,1704,195+1.94%408,8002600億4471万+2.34%14.351.01
01/104,1304,1354,1004,115-0.24%249,2002550億8558万+0.61%14.080.99
01/094,0604,1504,0604,125+3.38%302,4002557億547万+1.03%14.110.99
01/084,0104,0203,9603,990-1.36%271,7002473億3693万-2.09%13.650.96
01/074,0004,0554,0004,045+1.13%224,0002507億4633万-0.66%13.840.97
01/063,9654,0003,9504,000-1.84%225,4002479億5682万-1.62%13.680.96
2019
12/304,0604,0954,0254,0750%207,9002526億601万+0.3%13.940.98
12/274,0754,1054,0654,0750%123,4002526億601万+0.42%13.940.98
12/264,0304,0804,0204,075+0.74%146,2002526億601万+0.62%13.940.98
12/254,0904,0904,0404,045-0.49%113,7002507億4633万+0.05%13.840.97
12/244,1254,1254,0604,065-0.61%120,1002519億8612万+0.59%13.90.98
12/234,1304,1354,0804,090-1.92%160,4002535億3585万+1.31%13.990.98
12/204,2054,2054,1554,170-0.6%161,6002584億9498万+3.4%14.261
12/194,2004,2104,1754,195+0.48%125,3002600億4471万+4.22%14.351.01
12/184,2204,2204,1554,175-1.18%158,3002588億493万+3.93%14.281
12/174,2404,2454,1854,225+1.2%209,4002619億439万+5.39%14.451.01
12/164,2054,2254,1754,175-0.71%237,8002588億493万+4.38%14.281
12/134,1854,2054,1504,205+2.19%487,2002606億6461万+5.31%14.381.01
12/124,1704,1704,1004,115-0.12%190,7002550億8558万+3.26%14.080.99
12/114,1604,1604,1004,120-0.36%203,8002553億9552万+3.49%14.090.99
12/104,1004,1604,0854,135+0.85%241,5002563億2536万+4.23%14.140.99
12/094,1254,1404,0954,100+0.24%176,7002541億5574万+3.77%14.020.98
12/064,0104,1004,0054,090+2.38%363,2002535億3585万+3.97%13.990.98
12/054,0154,0453,9603,995+2.7%377,8002476億4687万+1.89%13.670.96
12/043,9053,9103,8553,890-1.77%203,1002411億3801万-0.54%13.310.93
12/033,9203,9603,9003,960+0.25%224,0002454億7725万+1.33%13.550.95
12/023,9403,9553,9253,950+0.89%127,6002448億5736万+1.26%13.510.95
11/293,9153,9453,9003,9150%162,3002426億8774万+0.54%13.390.94
11/283,9403,9553,9003,915+0.26%212,0002426億8774万+0.64%13.390.94
11/273,9153,9453,9003,905-0.13%171,5002420億6784万+0.57%13.360.94
11/263,9553,9653,9053,910-1.01%177,8002423億7779万+0.85%13.370.94
11/253,9353,9803,9353,950+1.94%171,5002448億5736万+2.12%13.510.95
11/223,9153,9253,8603,875-0.51%248,5002402億817万+0.44%13.260.93
11/214,0004,0103,8753,895-2.75%360,7002414億4795万+1.12%13.320.93
11/203,9504,0153,9504,005+1.01%206,4002482億6677万+4.13%13.70.96
11/193,9903,9903,9253,965-0.63%164,3002457億8720万+3.42%13.560.95
11/183,9854,0103,9753,990+0.5%194,5002473億3693万+4.37%13.650.96
11/154,0254,0253,9403,970-0.38%216,4002460億9714万+4.23%13.580.95
11/143,9804,0303,9503,985-0.13%245,9002470億2698万+4.95%13.630.96
11/134,0004,0103,9253,9900%223,3002473億3693万+5.47%13.650.96
11/123,9854,0003,9403,990-0.37%160,3002473億3693万+5.81%13.650.96