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
05/07581655581643+9.54%186,80087億2352万+24.13%-1.54
05/01586597571587-2.17%60,50079億6377万+15.1%-1.41
04/30591619581600+3.27%173,60081億4014万+19.28%-1.44
04/28559583556581+3.75%129,50078億8237万+16.9%-1.39
04/27544563540560+3.13%86,90075億9746万+13.82%-1.34
04/24548553530543-0.91%51,90073億6683万+11.96%-1.3
04/23525548519548+6.41%232,10074億3466万+14.41%-1.31
04/22528532511515-3.92%127,60069億8695万+8.65%-1.23
04/21568582529536-5.3%288,90072億7186万+14.04%-1.28
04/20524590524566+8.43%217,90076億7887万+21.98%-1.36
04/17541550522522-3.15%170,90070億8192万+13.73%-1.25
04/16520559516539+2.28%187,40073億1256万+17.94%-1.29
04/15516544509527+1.74%129,00071億4976万+15.57%-1.26
04/14493527493518+3.6%173,00070億2765万+13.35%-1.24
04/13501510491500-0.2%139,60067億8345万+9.17%-1.2
04/10506506494501-1.57%75,10067億9702万+8.44%-1.2
04/09506520498509+0.99%113,10069億555万+8.76%-1.22
04/08462508447504+9.09%176,60068億3772万+6.33%-1.21
04/07463479452462+5.24%99,20062億6791万-3.55%-1.11
04/06420446411439+3.78%101,50059億5587万-9.86%-1.05
04/03460461420423-5.37%92,30057億3880万-14.2%-1.01
04/02449468443447-2.19%110,60060億6440万-11.13%-1.07
04/01464490453457-3.99%195,40062億7万-10.74%-1.1
03/31456520456476+8.18%371,00064億5784万-8.99%-1.14
03/30422456420440+0.46%196,30059億6944万-17.6%-1.05
03/27446455431438+0.46%122,70059億4230万-19.93%-1.05
03/26435450430436-2.9%96,70059億1517万-22.28%-1.04
03/25466466440449+3.46%186,40060億9154万-21.91%-1.08
03/24424444415434+8.5%166,40058億8803万-26.32%-1.04
03/23383413375400+2.3%151,60054億2676万-34.32%-0.96
03/19422428385391-6.24%188,60053億466万-38.03%-0.94
03/18416454400417+2.21%223,20056億5740万-36.24%-1
03/17392437386408+1.49%251,10055億3529万-39.64%-0.98
03/16432454402402-6.73%134,60054億5389万-42.32%-0.96
03/13427442398431-9.26%414,80058億4733万-39.97%-1.03
03/12499522470475-8.3%248,70064億4428万-35.64%-1.14
03/11544571510518-4.43%247,60070億2765万-31.57%-1.24
03/10525558500542-0.18%223,70073億5326万-29.88%-1.3
03/09577585530543-10.54%210,70073億6683万-31.09%-1.3
03/06640644600607-7.75%218,30082億3511万-24.41%-1.45
03/05649666640658+1.54%125,80089億2702万-19.46%-1.58
03/04623667623648+1.25%161,60087億9135万-21.93%-1.55
03/03661676637640-2.29%292,50086億8282万-24.08%-1.53
03/02612665611655+9.17%253,10088億8632万-23.57%-1.57
02/28625642589600-8.4%383,00081億4014万-31.19%-1.44
02/27682688654655-5.07%228,10088億8632万-26.49%-1.57
02/26711713673690-2.95%310,30093億6116万-23.93%-1.65
02/25691720690711-5.33%382,20096億4607万-22.97%-1.7
02/21770777746751-2.21%251,000101億8874万-20.02%-1.8
02/20807813765768-4.83%257,800104億1938万-19.33%-1.84
02/19791810772807+3.86%288,100109億4849万-16.55%-1.93
02/18799869765777-1.15%703,600105億4148万-20.47%-1.86
02/17786814786786-16.03%617,500106億6359万-20.36%-1.88
02/14953964926936-3.31%145,500126億9862万-5.65%-2.24
02/13952968940968+1.04%80,800131億3276万-2.12%-2.32
02/12970970938958-1.24%140,600129億9709万-2.74%-2.3
02/109251,005905970+4.86%366,600131億5990万-1.22%-2.32
02/07935941911925-1.18%82,100125億4939万-5.42%-2.22
02/06938941914936+0.43%93,300126億9862万-4.1%-2.24
02/05943949923932-0.53%107,700126億4436万-4.41%-2.23
02/04920946910937+2.4%118,400127億1219万-3.6%-2.25
02/03901935896915-1.93%221,600124億1372万-5.67%-2.19
01/31911936908933+1.86%119,400126億5792万-3.62%-2.24
01/30951955900916-4.38%239,900124億2728万-5.18%-2.19
01/29983994955958-1.24%134,900129億9709万-0.83%-2.3
01/28959981943970-0.31%164,300131億5990万+0.62%-2.32
01/27963982958973-2.89%197,400132億60万+1.14%-2.33
01/241,0361,0369921,002-3.38%241,900135億9404万+4.48%-2.4
01/231,0601,0641,0331,037-2.9%98,700140億6888万+8.47%-2.48
01/221,0701,0851,0561,068+0.75%175,100144億8945万+12.18%-2.56
01/211,0701,0851,0271,060-1.85%359,500143億8092万+11.93%-2.54
01/201,1221,1341,0611,080-2.61%380,800146億5226万+14.53%-2.59
01/171,1181,1381,0971,109+1.84%497,500150億4570万+18.23%-2.66
01/161,1281,1541,0791,089-4.47%561,600147億7436万+16.72%-2.61
01/151,0731,1451,0531,140+8.99%1,121,100154億6627万+22.84%-2.73
01/141,1511,1901,0371,046+0.58%3,245,500141億9098万+13.45%-2.51
01/108891,0408841,040+16.85%207,400141億958万+13.04%-2.49
01/09873906873890+2.53%126,000120億7454万-3.16%-2.13
01/08882892843868-1.59%219,200117億7607万-5.96%-2.08
01/07868891868882+1.85%110,000119億6601万-4.96%-2.11
01/06854872843866-0.23%134,900117億4894万-7.28%-2.08
2019
12/30889890856868-3.23%239,300117億7607万-7.56%-2.4
12/27888911888897+1.01%118,100121億6951万-4.88%-2.48
12/26866896866888+2.54%215,600120億4741万-5.93%-2.46
12/25880888866866-1.59%145,300117億4894万-8.55%-2.4
12/24872881867880+0.92%165,500119億3888万-7.37%-2.44
12/23892894868872-2.57%169,500118億3034万-8.6%-2.41
12/20910910889895-0.89%150,200121億4238万-6.48%-2.48
12/19907914902903-0.22%67,900122億5091万-5.84%-2.5
12/18915923900905-1.2%113,300122億7805万-5.73%-2.51
12/17906917878916+1.1%250,200124億2728万-4.78%-2.54
12/16923949900906-1.63%159,100122億9162万-5.92%-2.51
12/13949949915921-1.39%201,200124億9512万-4.56%-2.55
12/12960961928934-0.85%119,400126億7149万-3.21%-2.59
12/11965970942942-2.08%84,100127億8002万-2.48%-2.61
12/10965968948962-0.62%75,800130億5136万-0.52%-2.66
12/09985986966968-1.22%86,100131億3276万+0.21%-2.68
12/06963980963980+1.66%60,900132億9557万+1.55%-2.71
12/05995997962964-2.63%129,500130億7850万0%-2.67
12/04990998983990-0.4%35,900134億3124万+2.7%-2.74