株価チャート

2019/12/17～2020/05/20

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
05/20391395389394+1.55%24,600126億2376万-1.75%-0.7
05/19398398385388-1.77%40,000124億3152万-3.24%-0.69
05/18400400387395-1.25%13,200126億5580万-1.74%-0.7
05/15393400385400+2.3%19,100128億1600万-0.74%-0.71
05/14404405391391-4.63%30,900125億2764万-2.98%-0.7
05/13404410401410-0.73%21,100131億3640万+1.99%-0.73
05/12420420406413-1.67%25,100132億3252万+3.25%-0.74
05/11409420409420+2.69%28,200134億5680万+5%-0.75
05/08406411400409+0.74%21,800131億436万+2.51%-0.73
05/07418418405406-2.17%27,100130億824万+1.5%-0.72
05/01413417404415+1.47%30,700132億9660万+3.49%-0.74
04/30418423406409-2.39%57,500131億436万+2%-0.73
04/28402419392419+3.71%57,800134億2476万+4.49%-0.75
04/27388404384404+5.21%31,300129億4416万+1.25%-0.72
04/24395395383384-3.76%26,500123億336万-3.03%-0.68
04/23385401380399+5%67,400127億8396万+1.27%-0.71
04/22385389376380-2.56%33,800121億7520万-2.81%-0.68
04/21392396386390-0.51%29,000124億9560万+0.52%-0.69
04/20396400391392-1.26%26,900125億5968万+1.82%-0.7
04/17410414395397-2.7%42,300127億1988万+3.93%-0.71
04/16393408387408+4.35%42,700130億7232万+7.37%-0.73
04/15399400386391-2.98%30,500125億2764万+3.17%-0.7
04/14398407391403+1.77%26,400129億1212万+6.61%-0.72
04/13402404391396-2.94%20,200126億8784万+5.04%-0.7
04/10410410391408+0.25%25,900130億7232万+7.94%-0.73
04/09413414401407+0.49%31,100130億4028万+7.67%-0.72
04/08407412392405-0.49%48,600129億7620万+6.86%-0.72
04/07417417388407+1.5%55,100130億4028万+7.11%-0.72
04/06368405363401+9.86%48,200128億4804万+4.97%-0.71
04/03379383363365-3.69%47,400116億9460万-4.45%-0.65
04/02390395369379-3.81%52,700121億4316万-1.81%-0.67
04/01410412390394-4.6%47,300126億2376万+1.29%-0.7
03/31435435406413-3.5%67,700132億3252万+5.36%-0.75
03/30393440393428+0.23%115,400137億1312万+8.08%-0.78
03/27423427408427+2.89%92,200136億8108万+7.02%-0.77
03/26407415384415+1.97%69,500132億9660万+3.23%-0.75
03/25399416387407+9.41%67,300130億4028万+0.49%-0.74
03/24355372346372+9.73%76,700119億1888万-9.05%-0.67
03/23318340310339+6.6%62,200108億6156万-18.12%-0.62
03/19331335313318-2.15%70,200101億8872万-24.47%-0.58
03/18321351320325+2.52%68,400104億1300万-24.42%-0.59
03/17305326301317+0.32%124,600101億5668万-27.46%-0.58
03/16324331314316-0.94%60,300101億2464万-28.99%-0.57
03/13318334307319-8.86%125,400102億2076万-29.58%-0.58
03/12363367346350-5.66%95,400112億1400万-24.08%-0.64
03/11380391370371-2.37%53,100118億8684万-20.73%-0.67
03/10355383342380+1.88%107,300121億7520万-19.66%-0.69
03/09387389367373-8.13%89,200119億5092万-21.97%-0.68
03/06417422406406-4.47%69,600130億824万-15.94%-0.74
03/05433441424425-1.16%35,200136億1700万-12.73%-0.77
03/04423435419430+0.7%32,100137億7720万-12.42%-0.78
03/03450456426427-3.83%75,600136億8108万-13.56%-0.77
03/02413452412444+7.25%95,000142億2576万-10.84%-0.81
02/28432435412414-7.8%116,200132億6456万-17.37%-0.75
02/27461467448449-3.65%59,900143億8596万-11.09%-0.81
02/26473474458466-2.1%51,200149億3064万-8.27%-0.85
02/25476494474476-5.18%80,100152億5104万-6.85%-0.86
02/21500504499502+0.6%13,100160億8408万-1.95%-0.91
02/20506510498499-0.4%16,500159億8796万-2.73%-0.91
02/19505505498501+0.2%26,800160億5204万-2.53%-0.91
02/18501502494500-0.2%40,800160億2000万-2.91%-0.91
02/17507509501501-2.53%29,400160億5204万-2.91%-0.91
02/14510516505514+0.59%34,100164億6856万-0.58%-0.93
02/13520520509511-2.29%20,100163億7244万-1.16%-0.93
02/12520523509523+1.16%42,000167億5692万+1.16%-0.95
02/105175235175170%13,900165億6468万+0.19%-0.94
02/07518523514517-0.96%30,000165億6468万+0.19%-0.94
02/06515527515522+1.75%44,600167億2488万+0.97%-0.95
02/05513519507513+0.98%45,100164億3652万-0.58%-0.93
02/04504508500508+1.4%22,300162億7632万-1.55%-0.92
02/03495503490501-0.99%45,400160億5204万-2.91%-0.91
01/31512516504506+0.8%32,600162億1224万-1.94%-0.92
01/30515515497502-2.52%65,600160億8408万-2.71%-0.91
01/29515518511515+0.39%24,200165億60万-0.39%-0.93
01/28504525500513+0.98%119,600164億3652万-0.97%-0.93
01/27507514503508-1.55%42,400162億7632万-1.93%-0.92
01/24523523516516-1.34%24,500165億3264万-0.58%-0.94
01/23525525519523-0.95%25,900167億5692万+0.77%-0.95
01/22524529522528+0.76%21,600169億1712万+1.73%-0.96
01/21525529521524+0.19%29,500167億8896万+0.96%-0.95
01/20517527517523+0.97%23,300167億5692万+0.77%-0.95
01/175195225175180%19,200165億9672万-0.19%-0.94
01/16521524517518-1.33%35,400165億9672万-0.19%-0.94
01/15524525516525-0.38%33,700168億2100万+1.16%-0.95
01/14527527519527+0.76%38,700168億8508万+1.54%-0.96
01/105285315195230%52,800167億5692万+0.97%-0.95
01/09520524516523+2.55%49,100167億5692万+0.77%-0.95
01/08520520502510-2.3%99,000163億4040万-1.73%-0.93
01/07525525516522+2.55%73,000167億2488万+0.58%-0.95
01/06519520507509-1.55%73,700163億836万-1.93%-0.92
2019
12/30525525505517-0.39%78,200165億6468万-0.58%-0.94
12/27515520510519+1.96%97,200166億2876万-0.38%-0.94
12/26500509500509+1.19%62,100163億836万-2.49%-0.92
12/25506508501503-0.98%58,100161億1612万-3.64%-0.91
12/24509511507508+0.2%61,000162億7632万-2.87%-0.92
12/23520520506507-2.5%86,100162億4428万-3.43%-0.92
12/20522525520520-0.95%43,500166億6080万-1.14%-0.94
12/19520527519525+0.96%41,700168億2100万-0.38%-0.95
12/18525526517520-1.14%50,900166億6080万-1.33%-0.94
12/17530530521526-0.75%41,500168億5304万-0.38%-0.95