株価チャート

2019/11/27～2020/04/24

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
04/24912919897917-0.33%106,600440億854万-0.86%-0.35
04/23895920885920+3.14%104,100441億5252万-0.43%-0.35
04/22900902878892-1.98%106,200428億875万-3.25%-0.34
04/21905914894910-0.55%113,000436億7260万-1.3%-0.35
04/20919930904915-2.03%128,400439億1256万-0.54%-0.35
04/17916958912934+1.97%129,500448億2440万+1.52%-0.36
04/16896919893916+0.22%101,200439億6055万-0.65%-0.35
04/15924931905914-1.72%155,300438億6457万-1.3%-0.35
04/14903938892930+2.65%124,300446億3244万0%-0.36
04/13925926901906-2.48%112,900434億8063万-2.89%-0.35
04/10931934897929+1.42%96,900445億8445万-1.06%-0.35
04/09906921895916+2.69%84,100439億6055万-3.27%-0.35
04/08905905870892-0.78%171,100428億875万-6.6%-0.34
04/07886908865899+3.21%146,100431億4469万-6.84%-0.34
04/06828889809871+5.07%226,500418億92万-10.76%-0.33
04/03857857812829-3.04%182,300397億8526万-16.09%-0.32
04/02879889854855-7.47%245,600410億3305万-14.67%-0.33
04/01950987917924-4.15%182,500443億4449万-9.14%-0.35
03/31989996954964-3.89%280,700462億6416万-6.32%-0.32
03/309941,0049411,003-5.29%306,800481億3584万-3.74%-0.33
03/271,0481,0591,0071,059+6.75%265,700508億2339万+0.57%-0.35
03/261,0081,009970992-1.78%218,900476億793万-6.68%-0.33
03/251,0101,0149631,010+9.78%202,400484億7179万-6.05%-0.33
03/249219278919200%316,000441億5252万-15.29%-0.3
03/23894927879920+3.84%249,600441億5252万-16.59%-0.3
03/19868896823886+3.87%381,800425億2079万-20.82%-0.29
03/18868909853853-5.01%353,300409億3706万-25.24%-0.28
03/17861905833898+2.63%390,000430億9670万-22.79%-0.3
03/16910920871875-3.53%272,700419億9288万-26.16%-0.29
03/13912933878907-6.69%431,500435億2862万-24.92%-0.3
03/129971,010960972-4.61%336,300466億4810万-20.85%-0.32
03/111,0181,0611,0101,019+0.39%322,300489億371万-18.22%-0.33
03/101,0001,0269731,015+0.79%436,600487億1175万-19.57%-0.33
03/091,0181,0481,0051,007-5.62%390,500483億2781万-21.21%-0.33
03/061,0891,0921,0591,067-4.65%290,200512億732万-17.48%-0.35
03/051,1341,1361,1171,119-1.06%281,500537億290万-14.38%-0.37
03/041,1091,1501,1071,131-0.09%258,900542億7880万-14.25%-0.37
03/031,1811,1941,1281,132-3.33%300,300543億2680万-14.89%-0.37
03/021,1401,1891,1401,171+0.43%258,100561億9848万-12.81%-0.38
02/281,1391,1701,1391,166-1.69%275,200559億5852万-14.01%-0.38
02/271,2081,2181,1781,186-2.87%195,500569億1836万-13.43%-0.39
02/261,2051,2221,2021,221-0.08%191,500585億9807万-11.84%-0.4
02/251,2041,2411,2001,222-5.42%209,400586億4606万-12.59%-0.4
02/211,2981,3111,2901,292-0.31%100,700620億549万-8.37%-0.42
02/201,3031,3191,2861,296+0.23%168,600621億9746万-8.67%-0.43
02/191,2801,2981,2771,293+0.39%269,400620億5349万-9.39%-0.42
02/181,2861,3071,2801,288-1.38%218,100618億1353万-10.31%-0.42
02/171,3151,3151,2861,306-1.51%141,400626億7738万-9.62%-0.43
02/141,3091,3281,2901,326+0.23%226,700636億3722万-8.74%-0.44
02/131,3791,3871,3171,323-7.42%399,700634億9324万-9.32%-0.43
02/121,4421,4421,4151,429+0.63%109,600685億8038万-2.59%-0.47
02/101,4331,4391,4201,420-2.07%85,400681億4845万-3.4%-0.47
02/071,4551,4551,4331,450+0.35%99,100695億8821万-1.69%-0.48
02/061,4391,4581,4361,445+2.26%138,100693億4825万-2.3%-0.47
02/051,4321,4421,4131,413+0.21%116,500678億1251万-4.66%-0.46
02/041,4081,4141,3971,410-0.14%89,600676億6854万-5.18%-0.46
02/031,3901,4221,3871,412-0.21%105,400677億6452万-5.43%-0.46
01/311,4071,4251,4041,415+1.22%148,500679億850万-5.6%-0.46
01/301,4061,4211,3891,398-1.27%163,500670億9263万-7.23%-0.46
01/291,4031,4191,4021,416+0.93%105,600679億5649万-6.6%-0.47
01/281,4081,4121,3931,403-1.27%144,900673億3259万-7.94%-0.46
01/271,4511,4511,4171,421-2.74%204,600681億9645万-7.31%-0.47
01/241,4851,4851,4611,461-2.27%268,900701億1612万-5.13%-0.48
01/231,5181,5211,4951,495-1.58%117,400717億4785万-3.3%-0.49
01/221,5221,5271,5131,519-1.56%175,900728億9965万-1.94%-0.5
01/211,5631,5651,5391,543-0.84%78,300740億5146万-0.71%-0.51
01/201,5461,5671,5461,556+1.7%120,900746億7535万-0.06%-0.51
01/171,5221,5351,5191,530+1.59%105,100734億2756万-1.92%-0.5
01/161,5181,5251,5021,506-0.07%139,500722億7576万-3.65%-0.49
01/151,5001,5171,4981,507+0.07%117,800723億2375万-3.89%-0.5
01/141,5281,5281,4921,506-0.26%167,400722億7576万-4.32%-0.49
01/101,5201,5261,5071,510-0.13%100,400724億6772万-4.43%-0.5
01/091,5091,5231,5071,512+2.16%133,700725億6371万-4.73%-0.5
01/081,5021,5021,4671,480-2.7%224,400710億2797万-7.04%-0.49
01/071,5101,5281,5101,521+1.74%125,400729億9563万-4.88%-0.5
01/061,5251,5271,4901,495-3.05%182,700717億4785万-6.91%-0.49
2019
12/301,5381,5481,5241,542-0.64%102,100740億346万-4.4%-0.51
12/271,5501,5531,5361,552+1.04%63,400744億8338万-4.08%-0.51
12/261,5401,5521,5311,536+0.07%102,100737億1551万-5.3%-0.5
12/251,5701,5701,5301,535-1.67%117,100736億6752万-5.6%-0.5
12/241,5701,5721,5541,561-0.26%99,200749億1531万-4.29%-0.51
12/231,6031,6041,5631,565-1.88%139,000751億728万-4.28%-0.51
12/201,5951,6141,5901,595-1.79%200,700765億4703万-2.68%-0.52
12/191,6341,6411,6221,624-0.61%97,100779億3880万-1.04%-0.53
12/181,6211,6371,6181,634+0.8%176,900784億1872万-0.49%-0.54
12/171,6101,6231,6081,621+1.63%90,400777億9482万-1.34%-0.53
12/161,6121,6161,5921,595-0.25%91,100765億4703万-3.1%-0.52
12/131,6211,6271,5981,599+0.82%276,300767億3900万-3.09%-0.53
12/121,6381,6381,5861,586-3.12%216,500761億1511万-4%-0.52
12/111,6361,6581,6341,637+0.74%151,300785億6269万-1.03%-0.54
12/101,6211,6331,6161,625-0.12%146,600779億8679万-1.87%-0.53
12/091,6211,6331,6171,627+1.12%168,400780億8277万-2.22%-0.53
12/061,6271,6341,6091,609-1.29%180,200772億1892万-3.59%-0.53
12/051,6421,6481,6301,630-0.79%149,600782億2675万-2.74%-0.54
12/041,6401,6541,6351,643-0.73%166,100788億5064万-2.38%-0.54
12/031,6531,6671,6381,655-1.95%110,500794億2654万-2.01%-0.54
12/021,6621,7061,6621,688+2.06%112,000810億1028万-0.3%-0.55
11/291,6581,6711,6521,654+0.43%78,600793億7855万-2.48%-0.54
11/281,6871,6941,6441,647-2.37%113,200790億4261万-3.06%-0.54
11/271,6981,7171,6821,687+1.02%144,100809億6228万-0.88%-0.55