株価チャート

2019/12/04~2020/05/07

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
05/071,2231,2391,2121,222-1.85%113,000660億1466万+5.16%5.110.4
05/011,2611,2611,2351,245-1.43%104,100672億5717万+6.87%5.20.4
04/301,2501,2861,2371,263+2.43%121,000682億2956万+8.6%5.280.41
04/281,2331,2431,2181,233+0.41%112,100666億890万+6.11%5.150.4
04/271,2211,2321,1991,228+1.49%58,900663億3879万+5.95%5.130.4
04/241,2231,2281,1901,210-0.17%114,300653億6640万+4.85%5.060.39
04/231,1551,2121,1541,212+5.39%103,300654億7445万+5.48%5.060.39
04/221,1461,1531,1261,150-0.95%120,500621億2509万+0.35%4.80.37
04/211,1611,1691,1401,161-1.36%81,500627億1933万+1.13%4.850.38
04/201,1871,2011,1611,177+0.09%133,200635億8368万+2.53%4.920.38
04/171,1421,1841,1301,176+3.7%151,700635億2966万+2.35%4.910.38
04/161,0881,1351,0841,134+2.62%153,300612億6074万-1.48%4.740.37
04/151,1231,1531,0961,105-2.99%135,000596億9411万-4.58%4.620.36
04/141,1191,1471,1001,139+2.52%160,800615億3085万-2.23%4.760.37
04/131,1461,1491,1021,111-4.14%83,800600億1824万-5.04%4.640.36
04/101,1561,1701,1131,159+1.4%95,300626億1129万-1.78%4.840.38
04/091,1161,1461,1001,143+3.91%136,500617億4694万-3.95%4.780.37
04/081,1011,1161,0621,1000%187,100594億2400万-8.41%4.60.36
04/071,0921,1191,0551,100+2.8%182,300594億2400万-9.39%4.60.36
04/061,0271,0831,0091,070+1.81%186,700578億335万-12.87%4.470.35
04/031,0941,1061,0311,051-4.28%203,600567億7693万-15.31%4.390.34
04/021,1111,1531,0941,098-3.77%171,600593億1596万-12.65%4.590.36
04/011,1781,2101,1311,141-4.92%169,400616億3890万-10.37%4.770.37
03/311,2411,2671,1821,200-1.88%148,200648億2618万-6.76%7.460.43
03/301,2091,2251,1501,223-4.97%245,000660億6869万-6.14%7.610.44
03/271,2291,2871,2051,287+7.34%373,100695億2608万-2.43%8.010.46
03/261,2241,2271,1551,199-3.46%286,800647億7216万-9.92%7.460.43
03/251,2491,2491,2011,242+7.16%199,200670億9510万-7.86%7.730.45
03/241,1411,1671,1241,159+5.46%203,700626億1129万-15.15%7.210.42
03/231,0681,1101,0651,099+1.01%304,500593億6998万-20.82%6.840.39
03/191,1041,1161,0531,088-4.06%330,800587億7574万-22.89%6.770.39
03/181,1741,2071,1321,134-5.18%264,200612億6074万-20.98%7.050.41
03/171,1331,2071,1021,196+2.22%273,600646億1010万-17.97%7.440.43
03/161,1891,2181,1531,170-1.6%352,300632億553万-20.89%7.280.42
03/131,1791,2241,1391,189-4.04%235,900642億3194万-20.84%7.40.43
03/121,2571,2741,2141,239-4.84%282,800669億3303万-18.65%7.710.44
03/111,2801,3211,2781,302+1.72%240,000703億3641万-15.51%8.10.47
03/101,2491,2861,2011,280+0.08%280,600691億4793万-17.74%7.960.46
03/091,3001,3141,2631,279-4.84%304,900690億9391万-18.69%7.960.46
03/061,3781,3801,3421,344-4.55%160,900726億533万-15.42%8.360.48
03/051,4401,4411,4021,408-1.12%120,000760億6272万-12.22%8.760.51
03/041,4041,4391,4011,424+0.07%159,600769億2707万-11.77%8.860.51
03/031,4591,4721,4231,423-1.52%190,400768億7305万-12.43%8.850.51
03/021,3871,4551,3801,445+2.56%227,200780億6153万-11.67%8.990.52
02/281,4181,4241,3771,409-2.69%219,800761億1675万-14.45%8.760.51
02/271,4801,4861,4431,448-2.95%203,100782億2360万-12.77%9.010.52
02/261,4881,4921,4551,492-0.93%224,500806億56万-10.77%9.280.54
02/251,5111,5261,5021,506-5.82%261,800813億5686万-10.46%9.370.54
02/211,5961,6171,5911,599-0.37%198,600863億8089万-5.44%9.950.57
02/201,6051,6191,5961,605+0.25%189,300867億502万-5.31%9.980.58
02/191,6251,6261,5991,601-1.54%140,100864億8894万-5.88%9.960.57
02/181,6571,6621,6221,626-2.93%153,100878億3948万-4.69%10.110.58
02/171,6841,6841,6411,675-1.99%100,400904億8655万-2.16%10.420.6
02/141,6741,7121,6621,709+1.73%177,400923億2329万-0.47%10.630.61
02/131,6971,7051,6761,680-0.53%229,100907億5666万-2.15%10.450.6
02/121,6961,7001,6661,689-0.65%240,000912億4286万-1.86%10.510.61
02/101,7331,7331,6791,700-2.13%252,600918億3710万-1.28%10.570.61
02/071,7361,7451,7171,737-0.91%92,400938億3590万+0.7%10.80.62
02/061,7491,7701,7441,753+2.57%180,800947億25万+1.45%10.90.63
02/051,7001,7161,6981,709+1.3%147,000923億2329万-1.16%10.630.61
02/041,6801,6901,6641,687+0.18%152,900911億3481万-2.65%10.490.61
02/031,6591,6941,6541,684-0.41%120,800909億7275万-3.05%10.480.6
01/311,6901,7131,6821,691+0.77%143,400913億5090万-2.93%10.520.61
01/301,6941,7051,6681,678-2.44%176,100906億4862万-3.89%10.440.6
01/291,7681,7681,7121,720+3.18%195,900929億1753万-1.77%10.70.62
01/281,6671,6691,6511,667-1.07%140,300900億5438万-5.01%10.370.6
01/271,6851,6871,6561,685-1.17%143,400910億2677万-4.32%10.480.6
01/241,7371,7371,7051,705-0.81%165,900921億720万-3.51%10.610.61
01/231,7181,7241,6981,719-1.26%141,800928億6351万-2.94%10.690.62
01/221,7331,7471,7201,7410%102,900940億5199万-1.8%10.830.62
01/211,7431,7511,7301,741-0.29%112,700940億5199万-1.97%10.830.62
01/201,7511,7691,7411,746+0.4%134,300943億2210万-1.85%10.860.63
01/171,7201,7401,7071,739+2.29%235,400939億4395万-2.41%10.820.62
01/161,7071,7221,6981,700-2.19%212,600918億3710万-4.6%10.570.61
01/151,7051,7381,7051,738+0.06%196,200938億8993万-2.58%10.810.62
01/141,7491,7491,7121,737-1.19%212,000938億3590万-2.58%10.80.62
01/101,7991,7991,7531,758-2.33%158,800949億7036万-1.4%10.940.63
01/091,8201,8241,7991,800+3.87%198,100972億3928万+1.01%11.20.65
01/081,7401,7471,7081,733-1.92%166,000936億1982万-2.53%10.780.62
01/071,7311,7711,7281,767+3.09%116,500954億5656万-0.67%10.990.63
01/061,7361,7401,7091,714-3.22%139,200925億9340万-3.6%10.660.61
2019
12/301,7911,7961,7711,771-2.1%78,800956億7265万-0.51%11.020.64
12/271,8041,8191,8021,809+0.78%57,100977億2547万+1.63%11.250.65
12/261,7831,8041,7821,795+0.28%66,900969億6917万+0.96%11.170.64
12/251,7991,8021,7871,790-0.56%76,400966億9906万+0.73%11.130.64
12/241,7981,8081,7911,8000%69,200972億3928万+1.29%11.20.65
12/231,8161,8161,7961,800-0.5%82,800972億3928万+1.24%11.20.65
12/201,7921,8151,7831,809+0.39%117,800977億2547万+1.69%11.250.65
12/191,8071,8131,7991,802-0.39%39,000973億4732万+1.18%11.210.65
12/181,8041,8111,7951,809-0.44%111,400977億2547万+1.29%11.250.65
12/171,8411,8441,8071,817-0.49%94,900981億5765万+1.45%11.30.65
12/161,8311,8361,8111,826+0.5%121,500986億4385万+1.61%11.360.65
12/131,8231,8281,7891,817+3.06%230,900981億5765万+0.89%11.30.65
12/121,8051,8061,7611,763-3.03%190,700952億4047万-2.49%10.970.63
12/111,8361,8421,8031,818-0.6%123,000982億1167万+0.22%11.310.65
12/101,8101,8361,8071,829+1.5%224,200988億591万+0.61%11.380.66
12/091,7831,8021,7661,802+2.68%182,200973億4732万-1.04%11.210.65
12/061,7551,7681,7471,755+0.86%120,300948億830万-3.78%10.920.63
12/051,7281,7551,7131,740+1.1%148,500939億9797万-4.87%10.820.62
12/041,7131,7221,6921,721-0.29%150,400929億7155万-6.21%10.710.62