株価チャート

2019/11/13~2020/04/10

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
04/10609631582605+0.17%1,316,000254億1000万+11.01%35.34.61
04/09584618558604+5.78%2,533,600253億6800万+8.44%35.244.6
04/08550571516571+16.29%1,756,600239億8200万+0.18%33.324.35
04/07499505468491+8.87%906,800206億2200万-16.07%28.653.74
04/06437455411451+1.81%823,300189億4200万-25.45%26.313.43
04/03464472436443-3.7%430,200186億600万-29.12%25.853.37
04/024644694354600%624,800193億2000万-29.01%26.843.5
04/01503506457460-7.07%914,000193億2000万-31.34%26.843.5
03/31489509477495+3.34%773,600207億9000万-28.78%28.883.77
03/30482500462479-7.53%709,800201億1800万-33.66%27.953.65
03/27535549503518-0.58%737,800217億5600万-31.03%30.223.94
03/26529536504521-8.44%1,246,600218億8200万-33.12%30.43.97
03/25545569520569+16.36%1,015,400238億9800万-29.32%33.24.33
03/24454489447489+12.93%1,153,400205億3800万-41.44%28.533.72
03/23400433387433+4.34%1,732,000181億8600万-49.94%25.263.3
03/19514518415415-19.42%1,600,700174億3000万-53.73%24.213.16
03/18521565475515-2.65%2,025,800216億3000万-44.68%30.053.92
03/17445536436529+10.9%2,250,700222億1800万-44.95%30.874.03
03/16477522449477+4.61%1,936,600200億3400万-51.82%27.833.63
03/13466510448456-16.79%3,169,300191億5200万-55.38%26.613.47
03/12641641548548-15.43%2,354,700230億1600万-48.06%31.974.17
03/11764766637648-15.4%1,959,800272億1600万-40.22%37.814.93
03/10699790695766-2.92%1,571,100321億7200万-30.87%44.695.83
03/09850863784789-11.55%1,048,300331億3800万-29.99%46.046.01
03/06918940876892-2.73%581,600374億6400万-22.1%52.056.79
03/05944944905917-0.65%324,300385億1400万-21.02%53.56.98
03/04920935901923-1.28%295,600387億6600万-21.58%53.857.03
03/031,0051,029925935-5.65%412,800392億7000万-21.56%54.557.12
03/029361,011936991+3.77%502,000416億2200万-17.96%57.827.54
02/28975997948955-5.26%405,300401億1000万-21.79%55.727.27
02/271,0271,0401,0031,008-2.14%477,700423億3600万-18.38%58.817.67
02/261,0661,0681,0051,030-3.83%523,700432億6000万-17.34%60.17.84
02/251,0651,1121,0271,071-7.99%625,600449億8200万-14.86%62.498.15
02/211,1971,1991,1511,164-4.67%307,200488億8800万-8.27%67.928.86
02/201,2281,2581,2181,221-0.08%234,100512億8200万-4.24%71.249.29
02/191,1841,2711,1801,222+4.27%452,000513億2400万-4.46%71.39.3
02/181,2961,2971,1351,172-11.14%1,048,000492億2400万-8.79%68.388.92
02/171,2851,3791,2851,319+7.67%1,308,100553億9800万+2.09%76.9610.04
02/141,2401,2571,2141,225-1.53%258,600514億5000万-5.19%71.479.32
02/131,2591,2681,2381,244-1.03%127,400522億4800万-3.94%72.589.47
02/121,2631,2761,2511,257-0.4%142,600527億9400万-3.16%73.349.57
02/101,2731,2741,2541,262-0.63%158,100530億400万-2.77%73.639.61
02/071,2581,2721,2501,270+0.16%129,800533億4000万-2.16%74.19.67
02/061,2861,2891,2541,2680%175,200532億5600万-2.16%73.989.65
02/051,2931,2991,2571,268-0.86%199,600532億5600万-2.01%73.989.65
02/041,2471,2901,2401,279+2.57%168,600537億1800万-1.08%74.639.74
02/031,2171,2621,2071,247-0.8%236,700523億7400万-3.48%72.769.49
01/311,2301,2651,2271,257+2.7%211,900527億9400万-2.48%73.349.57
01/301,2821,2831,2101,224-5.56%466,100514億800万-4.82%71.429.32
01/291,3171,3241,2751,296-1.07%327,400544億3200万+1.25%75.629.86
01/281,2881,3121,2731,310+0.15%355,000550億2000万+3.07%76.439.97
01/271,3071,3381,2841,308-2.17%365,400549億3600万+3.73%76.329.96
01/241,3051,3371,3001,337+2.53%319,700561億5400万+6.79%78.0110.18
01/231,3011,3191,2931,304-0.15%183,800547億6800万+4.99%76.089.93
01/221,3041,3281,3011,306+0.54%331,600548億5200万+5.66%76.29.94
01/211,3181,3251,2991,299-1.81%202,600545億5800万+5.7%75.799.89
01/201,3231,3281,2931,323-0.68%287,200555億6600万+8.18%77.1910.07
01/171,3351,3351,3101,3320%223,300559億4400万+9.72%77.7210.14
01/161,3191,3381,2961,332+1.14%464,600559億4400万+10.45%77.7210.14
01/151,3591,3591,2901,317-3.8%671,000553億1400万+10.12%76.8410.02
01/141,3541,3771,3431,369+1.48%548,400574億9800万+15.33%79.8810.42
01/101,3221,3631,3111,349+2.2%628,400566億5800万+14.71%78.7110.27
01/091,3261,3441,3001,320+0.84%391,200554億4000万+13.3%77.0210.05
01/081,3191,3291,2851,309-0.3%539,400549億7800万+13.43%76.389.96
01/071,2631,3191,2631,313+4.21%525,700551億4600万+14.87%76.619.99
01/061,2411,2611,2111,260+1.45%450,300529億2000万+11.41%73.529.59
2019
12/301,2251,2521,2151,242+0.98%328,200521億6400万+10.7%32.6510.08
12/271,2261,2441,2011,230+0.74%449,900516億6000万+10.51%32.349.98
12/261,2441,2591,2161,221-1.53%567,900512億8200万+10.5%32.19.91
12/251,2501,2651,2281,240-0.48%673,800520億8000万+13.14%32.610.06
12/241,1751,2561,1751,246+4.53%721,400523億3200万+14.63%32.7610.11
12/231,1451,2031,1181,192+2.85%799,100497億4323万+10.68%31.129.6
12/201,0901,1801,0861,159+6.72%913,500483億6611万+8.52%30.259.34
12/191,0711,0891,0621,086+1.69%224,600453億1975万+2.45%28.358.75
12/181,0651,0881,0481,068+0.56%470,200445億6860万+1.33%27.888.6
12/171,0591,0621,0051,062-0.93%956,100443億1821万+1.05%27.728.56
12/161,0801,1071,0721,072-1.74%531,100447億3552万+2.29%27.988.64
12/131,1601,1601,0811,091-5.21%599,600455億2841万+4.4%28.488.79
12/121,1471,1581,1301,151+0.96%280,700480億3226万+10.78%30.049.27
12/111,1431,1451,1151,140-0.09%279,800475億7322万+10.57%29.769.18
12/101,1171,1511,1071,141+2.06%381,300476億1495万+11.32%29.789.19
12/091,1171,1261,0861,118+0.72%410,400466億5514万+9.72%29.189.01
12/061,0861,1151,0821,110+2.59%350,800463億2129万+9.47%28.978.94
12/051,1081,1081,0661,082-1.99%334,100451億5283万+7.23%28.248.72
12/041,0801,1081,0771,104+1.66%452,800460億7091万+9.85%28.828.89
12/031,0701,0921,0651,086+0.93%277,000453億1975万+8.6%28.358.75
12/021,0631,0871,0561,076+2.77%392,200449億244万+7.92%28.098.67
11/291,0541,0661,0361,047+0.38%415,700436億9225万+5.23%27.338.43
11/281,0251,0521,0251,043+2.36%399,800435億2532万+5.14%27.238.4
11/271,0221,0221,0021,019-0.29%215,700425億2378万+2.93%26.68.21
11/261,0161,0291,0051,022-0.1%274,100426億4897万+3.44%26.688.23
11/251,0251,0341,0111,023+0.59%278,600426億9071万+3.75%26.78.24
11/221,0081,0189931,017+0.79%253,100424億4032万+3.25%26.558.19
11/211,0171,0179791,009-1.37%433,700421億647万+2.44%26.348.13
11/209751,0279731,023+4.6%519,500426億9071万+3.96%26.78.24
11/19977984953978+0.2%497,800408億1282万-0.51%25.537.88
11/18966979952976+0.93%373,800407億2935万-1.01%25.487.86
11/15920987920967+4.2%803,800403億5378万-2.42%25.247.79
11/14969978920928-5.4%764,900387億2627万-6.92%24.227.48
11/139801,003959981-0.41%407,700409億3801万-2.68%25.617.9