株価チャート

2019/12/18~2020/05/21

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
05/21899903883883+0.11%7,340,3002兆1662億+10.51%12.480.79
05/20860885856882+1.85%10,079,0002兆1638億+10.66%12.470.79
05/19850875841866+6.91%17,434,9002兆1245億+8.93%12.240.78
05/18810813804810+2.14%8,188,0001兆9871億+2.02%11.450.73
05/15799802780793+0.63%6,102,8001兆9454億-0.25%11.210.71
05/14804806787788-3.19%6,418,3001兆9332億-0.88%11.140.71
05/13798817793814+0.74%6,827,2001兆9970億+2.39%11.50.73
05/12815816800808-1.46%6,817,2001兆9822億+1.76%11.420.73
05/11809826805820+2.5%6,740,7002兆117億+3.27%11.590.74
05/08793806787800+2.43%7,237,5001兆9626億+0.76%11.310.72
05/07775783768781-1.01%7,723,0001兆9160億-1.88%11.040.7
05/01806812781789-4.59%10,683,7001兆9356億-1.25%11.150.71
04/30819837818827+3.76%14,390,2002兆289億+3.38%11.690.74
04/28804815783797+2.97%13,986,8001兆9553億-0.5%11.260.72
04/27745776744774+3.75%8,363,1001兆8988億-3.13%10.940.7
04/24741747734746-0.4%7,662,8001兆8301億-6.4%10.540.67
04/23748753742749+1.22%8,053,1001兆8375億-5.79%10.590.67
04/22750752734740-3.77%11,556,3001兆8154億-6.8%10.460.67
04/21770783767769-1.54%9,027,8001兆8866億-3.03%10.870.69
04/20776788776781-1.26%7,223,2001兆9160億-1.39%11.040.7
04/17785795776791+2.59%10,415,6001兆9405億0%11.180.71
04/16788788768771-3.99%12,453,8001兆8915億-2.77%10.90.69
04/15798807790803-0.12%8,762,4001兆9700億+0.75%11.350.72
04/14790810787804+1.26%8,638,2001兆9724億+0.5%11.360.72
04/13813817792794-3.29%7,410,5001兆9479億-1.12%11.220.71
04/10832837802821-1.32%7,906,8002兆141億+1.36%11.60.74
04/09844847817832-0.83%7,288,6002兆411億+1.71%11.760.75
04/08839846821839+0.72%9,909,7002兆583億+1.7%11.860.75
04/07840844811833+2.59%8,940,7002兆436億+0.12%11.770.75
04/06785822778812+3.84%9,367,2001兆9921億-3.33%11.480.73
04/03780794773782-0.51%8,626,6001兆9185億-7.89%11.050.7
04/02783799773786-2.48%10,837,9001兆9283億-8.71%11.110.71
04/01810833795806-2.3%10,554,1001兆9773億-7.89%11.390.72
03/31836846813825-1.55%11,176,5002兆239億-7.09%8.530.96
03/30827840804838-2.44%12,127,3002兆558億-7.2%8.660.98
03/27872873834859+3.87%16,002,1002兆1074億-6.32%8.881
03/26840852810827-1.9%13,509,9002兆289億-11.08%8.550.97
03/25819863802843+11.95%19,400,6002兆681億-10.7%8.710.98
03/24750753727753+4.44%14,050,7001兆8473億-21.4%7.780.88
03/23703724692721+3%19,230,4001兆7688億-26.13%7.450.84
03/19722741700700-1.55%25,941,2001兆7173億-29.79%7.240.82
03/18741747710711-2.07%18,360,5001兆7443億-30.16%7.350.83
03/17720753713726-0.95%26,430,3001兆7811億-30.13%7.50.85
03/16774785729733-4.81%20,692,7001兆7982億-30.78%7.580.86
03/13751799728770-6.67%20,197,6001兆8890億-28.7%7.960.9
03/12849855818825-5.71%16,476,5002兆239億-24.93%8.530.96
03/11891903871875-1.24%16,451,4002兆1466億-21.38%9.041.02
03/10867890829886+0.45%23,649,8002兆1736億-20.96%9.161.03
03/09919923880882-8.88%17,598,9002兆1638億-21.95%9.121.03
03/06994999963968-4.35%12,417,3002兆3748億-14.94%10.011.13
03/051,0301,0321,0091,012-0.88%10,170,0002兆4827億-11.54%10.461.18
03/041,0041,0329951,021+0.99%10,795,6002兆5048億-11.06%10.551.19
03/031,0531,0571,0101,011-2.41%11,398,0002兆4803億-12.16%10.451.18
03/021,0021,0501,0011,036+0.48%13,479,4002兆5416億-10.38%10.711.21
02/281,0491,0561,0221,031-4.8%16,245,5002兆5293億-11.04%10.661.2
02/271,0911,0981,0721,083-3.9%15,198,3002兆6569億-6.88%11.191.26
02/261,1181,1331,1111,127-0.97%12,418,6002兆7648億-3.1%11.651.32
02/251,1241,1561,1231,138-4.77%12,610,0002兆7918億-2.15%11.761.33
02/211,1881,2011,1851,195+0.5%6,648,7002兆9317億+2.84%12.351.4
02/201,2071,2121,1841,189+0.42%6,428,4002兆9170億+2.59%12.291.39
02/191,1891,1931,1761,184+0.08%6,969,8002兆9047億+2.51%12.241.38
02/181,1841,1921,1751,183-1.09%7,152,5002兆9022億+2.87%12.231.38
02/171,2051,2051,1871,196-0.99%5,755,0002兆9341億+4.55%12.361.4
02/141,2211,2231,2041,208-1.47%10,103,4002兆9636億+6.15%12.491.41
02/131,2311,2321,2221,226-0.57%6,328,6003兆77億+8.4%12.671.43
02/121,2491,2501,2181,233-0.08%8,082,0003兆249億+9.7%12.741.44
02/101,2201,2371,2151,234-0.16%6,458,8003兆274億+10.67%12.761.44
02/071,2371,2461,2191,236-1.28%10,920,2003兆323億+11.65%12.781.44
02/061,2321,2641,2231,252+1.38%20,256,1003兆715億+13.92%12.941.46
02/051,2221,2381,1931,235+4.31%26,357,8003兆298億+13.3%12.771.44
02/041,1631,1891,1401,184+10.04%27,465,7002兆9047億+9.53%12.241.38
02/031,0721,0851,0661,076-2.36%11,498,8002兆6397億+0.19%11.121.26
01/311,0961,1071,0931,102+0.92%8,438,3002兆7035億+2.8%11.391.29
01/301,1071,1141,0771,092-1.8%8,450,9002兆6790億+2.25%11.291.27
01/291,1161,1171,1051,112+0.45%5,662,9002兆7280億+4.32%11.491.3
01/281,1051,1131,1001,107-0.36%7,670,1002兆7158億+4.24%11.441.29
01/271,0961,1111,0891,111-1.24%8,053,9002兆7256億+4.81%11.481.3
01/241,1241,1311,1181,125+0.81%7,570,3002兆7599億+6.43%11.631.31
01/231,1171,1211,1101,116-0.36%5,491,4002兆7379億+5.88%11.541.3
01/221,0991,1231,0971,120+1.36%6,961,1002兆7477億+6.57%11.581.31
01/211,1101,1171,1031,105-0.81%6,400,1002兆7109億+5.34%11.421.29
01/201,1261,1381,1111,114-1.07%10,330,8002兆7330億+6.4%11.511.3
01/171,1201,1311,1121,126+1.72%12,740,5002兆7624億+7.75%11.641.31
01/161,1001,1131,0891,107+1.65%12,670,9002兆7158億+6.34%11.441.29
01/151,0631,0911,0601,089+2.83%13,057,6002兆6716億+4.81%11.261.27
01/141,0551,0591,0471,059+1.73%7,059,4002兆5980億+2.22%10.951.24
01/101,0471,0471,0351,041-0.48%5,382,7002兆5539億+0.58%10.761.22
01/091,0441,0491,0391,046+1.36%5,588,5002兆5661億+1.06%10.811.22
01/081,0291,0361,0171,032-1.34%7,071,9002兆5318億-0.19%10.671.2
01/071,0301,0501,0281,046+2.75%7,992,9002兆5661億+1.26%10.811.22
01/061,0141,0191,0081,018-1.17%7,392,8002兆4974億-1.26%10.521.19
2019
12/301,0291,0321,0121,030-0.1%5,054,7002兆5269億+0.1%10.651.2
12/271,0211,0351,0201,031+1.18%4,756,6002兆5293億+0.39%10.661.2
12/261,0101,0191,0081,019+0.69%3,056,2002兆4999億-0.59%10.531.19
12/251,0211,0211,0071,012-0.98%2,680,2002兆4827億-1.27%10.461.18
12/241,0101,0251,0091,022+0.89%3,997,5002兆5073億-0.2%10.561.19
12/231,0201,0261,0081,013-0.39%4,179,1002兆4852億-0.98%10.471.18
12/201,0201,0271,0161,017-0.97%7,129,7002兆4950億-0.59%10.511.19
12/191,0251,0321,0191,027+0.1%8,260,3002兆5195億+0.49%10.621.2
12/181,0411,0421,0221,026-2.01%8,177,8002兆5171億+0.49%10.611.2