株価チャート

2019/12/19~2020/05/22

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
05/22804822796818+2.38%418,800343億5600万+14.41%47.736.23
05/21818825784799-2.56%526,200335億5800万+13.33%46.626.08
05/20821833803820-0.12%428,400344億4000万+17.65%47.846.24
05/19838860816821+2.37%549,600344億8200万+19.16%47.96.25
05/18780819770802+2.82%531,600336億8400万+18.11%46.796.1
05/15795810766780-1.39%569,300327億6000万+17.12%45.515.94
05/14793825758791-0.25%891,600332億2200万+21.13%46.156.02
05/13725812709793-4.46%2,496,900333億600万+24.1%46.276.04
05/12887889806830-5.68%1,653,900348億6000万+32.59%48.436.32
05/11822885822880+8.78%2,103,600369億6000万+44.03%51.346.7
05/08752814733809+7.72%2,551,900339億7800万+35.74%47.26.16
05/07728764714751+4.74%1,317,400315億4200万+29.04%43.825.72
05/01695720687717+0.99%913,700301億1400万+25.13%41.835.46
04/30715750702710+4.11%1,675,800298億2000万+25.66%41.435.4
04/28649691639682+9.29%1,774,300286億4400万+21.79%39.795.19
04/27606636601624+4.7%1,069,200262億800万+13.04%36.414.75
04/24606609592596-2.77%720,800250億3200万+9.56%34.774.54
04/23596616590613+2.85%842,100257億4600万+14.15%35.774.67
04/22588617557596-0.67%1,217,700250億3200万+11.82%34.774.54
04/21690690576600-16.55%3,502,500252億+13.21%35.014.57
04/20639719632719+16.16%1,927,500301億9800万+36.95%41.955.47
04/17590628582619+8.79%1,578,500259億9800万+20.19%36.124.71
04/16558578551569+0.71%620,100238億9800万+11.13%33.24.33
04/15576587551565-1.91%759,500237億3000万+9.71%32.974.3
04/14562577521576+2.13%1,163,900241億9200万+10.13%33.614.38
04/13600607561564-6.78%1,024,300236億8800万+6.02%32.914.29
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