株価チャート

2019/11/26~2020/04/23

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
04/23749751747747-0.13%70,700345億3052万+0.13%47.151.51
04/22746749746748+0.27%103,600345億7674万+0.27%47.211.52
04/21747748740746-0.13%260,000344億8429万0%47.091.51
04/20748751747747-0.13%14,400345億3052万+0.13%47.151.51
04/17748766748748+0.13%103,000345億7674万+0.27%47.211.52
04/167477487457470%152,700345億3052万+0.13%47.151.51
04/15750750747747-0.13%78,500345億3052万+0.13%47.151.51
04/14747749747748+0.27%45,600345億7674万+0.27%47.211.52
04/137467507467460%51,400344億8429万0%47.091.51
04/107447487447460%79,900344億8429万0%47.091.51
04/09747747744746-0.27%160,100344億8429万0%47.091.51
04/087487497487480%201,300345億7674万+0.27%47.211.52
04/077497497487480%351,300345億7674万+0.27%47.211.52
04/067487497487480%77,400345億7674万+0.27%47.211.52
04/03747749747748+0.13%230,500345億7674万+0.27%47.211.52
04/027477487477470%114,500345億3052万+0.13%47.151.51
04/01747748747747+0.13%451,100345億3052万0%47.151.51
03/317487497467460%422,800344億8429万-0.13%47.091.51
03/307457477457460%388,300344億8429万-0.13%47.091.51
03/27746747744746+0.13%585,700344億8429万-0.13%47.091.51
03/26746750744745+0.27%435,200344億3807万-0.27%47.021.51
03/257467477437430%858,900343億4562万-0.54%46.91.51
03/247457467437430%462,400343億4562万-0.54%46.91.51
03/23744746743743-0.27%677,700343億4562万-0.4%46.91.51
03/19747748741745+0.27%551,700344億3807万+0.54%47.021.51
03/18749749743743-0.67%546,800343億4562万+1.5%46.91.51
03/17742751742748+0.81%369,300345億7674万+3.46%47.211.52
03/16746749740742-0.67%445,300342億9939万+4.07%46.841.5
03/13748750714747-0.27%724,100345億3052万+5.96%47.151.51
03/127487497487490%180,500346億2297万+7.77%47.281.52
03/117497497487490%140,800346億2297万+9.18%47.281.52
03/10748749748749+0.13%263,300346億2297万+10.96%47.281.52
03/097487497487480%339,600345億7674万+12.48%47.211.52
03/067487497487480%191,300345億7674万+14.2%47.211.52
03/057497497487480%183,100345億7674万+15.79%47.211.52
03/047487497487480%129,700345億7674万+17.43%47.211.52
03/037497497487480%160,400345億7674万+19.11%47.211.52
03/027487497487480%271,900345億7674万+20.65%47.211.52
02/287487497487480%648,500345億7674万+22.22%47.211.52
02/277487497487480%382,000345億7674万+23.84%47.211.52
02/267487497487480%304,200345億7674万+25.5%47.211.52
02/257487497487480%907,000345億7674万+26.99%47.211.52
02/217487497487480%745,400345億7674万+28.52%47.211.52
02/207497497487480%598,900345億7674万+30.09%47.211.52
02/197487497487480%846,600345億7674万+31.46%47.211.52
02/187487497487480%844,300345億7674万+32.62%47.211.52
02/17748750748748+4.03%3,122,500345億7674万+33.81%47.211.52
02/14719719719719+16.16%87,400332億3620万+29.78%45.381.46
02/13619619619619+19.27%61,200286億1364万+12.75%39.071.25
02/12515526514519+2.17%216,300239億9108万-5.46%32.761.05
02/10507514500508-1.17%129,800234億8260万-8.3%32.061.03
02/07516519509514-1.15%136,300237億5995万-8.05%32.441.04
02/06519526511520+1.17%203,000240億3731万-7.8%32.821.05
02/05517529513514+1.38%231,600237億5995万-9.51%32.441.04
02/04486510484507+2.63%223,400234億3637万-11.36%321.03
02/03485502479494-1.79%184,400228億3544万-14.38%31.181
01/31499511496503+1.21%250,200232億5147万-13.43%31.751.02
01/30517518489497-4.97%310,200229億7412万-15.33%31.371.01
01/29531532510523-0.19%196,100241億7598万-11.66%33.011.06
01/28508527502524+0.58%281,600242億2221万-11.93%33.071.06
01/27516527513521-3.16%281,500240億8353万-13.02%32.891.06
01/245405455265380%264,300248億6937万-10.78%33.961.09
01/23547552535538-3.41%268,200248億6937万-11.07%33.961.09
01/22548558541557+0.91%312,600257億4765万-8.24%35.161.13
01/21564564546552-2.13%296,800255億1653万-8.91%34.841.12
01/20575583563564-1.57%255,700260億7123万-6.93%35.61.14
01/17593599567573-2.05%315,900264億8726万-5.29%36.171.16
01/16603604581585-2.99%238,800270億4197万-3.15%36.931.19
01/15618619599603-3.05%220,700278億7403万+0.17%38.061.22
01/14629640617622+0.48%169,200287億5232万+3.67%39.261.26
01/10626629614619-0.16%124,500286億1364万+3.51%39.071.25
01/09607623605620+3.68%307,600286億5987万+4.03%39.131.26
01/08620620582598-4.01%424,200276億4290万+0.67%37.751.21
01/07627634620623-1.11%185,400287億9854万+5.06%39.321.26
01/06620632616630-1.25%270,400291億2212万+6.6%39.771.28
2019
12/30650657620638-1.24%447,000294億9193万+8.32%-1.18
12/27618650612646+4.19%396,500298億6173万+10.43%-1.2
12/26608622598620+1.64%145,500286億5987万+6.9%-1.15
12/25608615592610-0.81%270,400281億9761万+5.72%-1.13
12/24616624608615-0.32%190,300284億2874万+6.96%-1.14
12/23633633607617-3.14%505,400285億2119万+8.06%-1.15
12/20641667634637+0.95%787,600294億4570万+12.15%-1.18
12/19612664612631+4.47%1,071,700291億6835万+11.88%-1.17
12/18622622588604-3.36%443,600279億2026万+8.05%-1.12
12/17617644617625+1.3%418,400288億9100万+12.41%-1.16
12/16592625580617+4.58%458,900285億2119万+11.37%-1.15
12/13588596573590+2.97%423,500272億7310万+6.88%-1.09
12/12548581545573+5.52%414,700264億8726万+3.99%-1.06
12/11539554539543+0.37%99,200251億50万-1.45%-1.01
12/105375425325410%122,500250億804万-1.99%-1
12/09556557538541-0.92%145,600250億804万-2.35%-1
12/06541551540546-0.18%152,000252億3917万-1.8%-1.01
12/05550557542547-0.73%182,000252億8540万-2.15%-1.02
12/04555558548551-1.96%176,300254億7030万-1.96%-1.02
12/03554565548562-0.35%135,700259億7878万-0.71%-1.04
12/02572578555564-2.25%246,800260億7123万-0.7%-1.05
11/29571583570577+1.05%103,000266億7217万+1.23%-1.07
11/28587590566571-2.06%195,400263億9481万+0.35%-1.06
11/27578583565583+2.46%252,800269億4952万+2.82%-1.08
11/26559575556569+4.02%332,900263億236万+0.71%-1.06