株価チャート

2019/11/06~2020/04/03

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
20244/1, 株式分割 1→10
2020
04/03251258249251+0.16%18,234,0008481億3505万-13.01%20.770.62
04/02254256251251-3.57%24,513,0008467億8560万-14.33%20.730.62
04/01269273256260-4.76%22,963,0008781億6052万-12.65%21.50.64
03/31282283273273-3.09%20,962,0009220億1794万-9.5%10.530.75
03/30281284274282-3.36%23,165,0009513億6868万-7.84%10.870.78
03/27291295283292+3.11%21,285,0009844億3043万-5.87%11.240.8
03/26286286277283-4.46%26,434,0009547億4233万-9.58%10.90.78
03/25286297282296+7.51%24,292,0009992億7448万-6.56%11.410.82
03/24271277264276+2.88%24,732,0009294億3997万-14.17%10.620.76
03/23268270261268+5.89%31,059,0009034億6288万-17.6%10.320.74
03/19265266252253-2.73%29,053,0008531億9553万-23.36%9.740.7
03/18269272260260-2.95%31,261,0008771億4843万-22.62%10.020.72
03/17256270252268+3.52%29,074,0009038億24万-21.67%10.320.74
03/16268270258259-2.27%22,699,0008731億5万-25.42%9.970.71
03/13263275257265-6.3%40,408,0008933億4194万-24.99%10.20.73
03/12290293280283-4.82%28,923,0009533億9287万-21.28%10.890.78
03/11298306296297-0.84%24,962,0001兆16億-18.21%11.440.82
03/10298301289299-1.19%36,688,0001兆100億-18.64%11.540.82
03/09314314302303-6.42%23,921,0001兆222億-18.55%11.670.83
03/06327328323324-3.26%17,998,0001兆923億-13.88%12.480.89
03/05334336333335+0.24%11,876,0001兆1291億-11.69%12.90.92
03/04330336328334-0.6%16,508,0001兆1264億-12.59%12.870.92
03/03344345336336-1.03%17,740,0001兆1332億-12.75%12.940.93
03/02337343333339-0.73%20,090,0001兆1450億-12.53%13.080.94
02/28345346339342-2.95%30,161,0001兆1534億-12.56%13.170.94
02/27358358351352-2.65%16,526,0001兆1885億-10.81%13.570.97
02/26361363359362-0.85%13,318,0001兆2209億-9.07%13.941
02/25361368359365-3.13%17,780,0001兆2313億-8.75%14.061.01
02/21376381375377+0.16%11,721,0001兆2711億-6.5%14.521.04
02/20383385376376-0.69%13,421,0001兆2691億-7.11%14.51.04
02/19381383377379-1.3%13,751,0001兆2779億-6.93%14.61.04
02/18385387383384-0.85%9,472,0001兆2948億-6.16%14.791.06
02/17385388383387+0.08%11,183,0001兆3059億-5.82%14.921.07
02/14388389384387-1.53%16,372,0001兆3049億-6.12%14.91.07
02/13393394389393-0.15%13,152,0001兆3251億-5.12%15.131.08
02/12398400392393-2.26%18,931,0001兆3271億-5.2%15.161.08
02/10399403397403+0.4%10,286,0001兆3578億-3.48%15.511.11
02/07410412400401-2.93%20,924,0001兆3524億-3.86%15.451.1
02/06411422404413+2.28%21,999,0001兆3933億-1.43%15.911.14
02/05404406403404+0.67%9,130,0001兆3622億-3.63%15.561.11
02/04400402398401+0.05%8,598,0001兆3531億-4.5%15.451.11
02/03397403396401-0.37%9,128,0001兆3524億-4.77%15.451.1
01/31404407402402+0.27%10,839,0001兆3575億-4.87%15.51.11
01/30405406399401-1.47%10,774,0001兆3538億-5.35%15.461.11
01/29408409405407+0.59%7,919,0001兆3740億-4.16%15.691.12
01/28407408404405-1.44%10,036,0001兆3659億-4.73%15.61.12
01/27412414409411-1.86%8,623,0001兆3858億-3.57%15.831.13
01/24418420417419+0.72%5,772,0001兆4122億-1.97%16.131.15
01/23420422415416-2.49%14,159,0001兆4020億-2.67%16.011.15
01/22426427425426-0.7%8,016,0001兆4378億-0.19%16.421.17
01/21431432428429-0.09%6,479,0001兆4479億+0.52%16.541.18
01/20429431428430+0.68%4,907,0001兆4493億+0.85%16.551.18
01/17423427422427+0.76%8,772,0001兆4395億+0.16%16.441.18
01/16431431423424-0.21%11,791,0001兆4287億-0.59%16.321.17
01/15427427422424-1.3%9,845,0001兆4317億-0.38%16.351.17
01/14431432428430-0.09%9,489,0001兆4506億+0.94%16.571.18
01/10430432429430+0.7%7,198,0001兆4520億+1.03%16.581.19
01/09430431426427-0.23%11,739,0001兆4418億+0.33%16.471.18
01/08427431425428-0.3%10,126,0001兆4452億+0.8%16.511.18
01/07424430424430+0.99%9,073,0001兆4496億+1.11%16.561.18
01/06421426420426+0.16%11,951,0001兆4354億+0.12%16.391.17
2019
12/30429429425425-1.85%8,760,0001兆4331億-0.28%16.371.17
12/27434435432433+0.86%8,071,0001兆4601億+1.6%16.681.19
12/26427429426429+0.54%5,612,0001兆4476億+0.73%16.531.18
12/25430430426427-0.67%4,083,0001兆4398億+0.19%16.441.18
12/24432432428430+0.37%6,890,0001兆4496億+0.87%16.561.18
12/23432432427428+0.07%10,550,0001兆4442億+0.73%16.491.18
12/20429432427428-0.4%13,379,0001兆4432億+0.42%16.481.18
12/19423430422430+1.27%14,991,0001兆4489億+0.82%16.551.18
12/18424426421424+0.66%15,267,0001兆4307億-0.45%16.341.17
12/17426426420421-0.57%11,264,0001兆4213億-1.33%16.231.16
12/16422425422424-0.21%6,833,0001兆4294億-0.77%16.331.17
12/13428430425425+1.6%19,127,0001兆4324億-0.79%16.361.17
12/12420420417418-0.81%11,198,0001兆4098億-2.59%16.11.15
12/11424424420421-0.73%10,098,0001兆4213億-1.79%16.231.16
12/10427428424424-0.86%9,618,0001兆4317億-1.3%16.351.17
12/09428429426428+0.82%8,694,0001兆4442億-0.67%16.491.18
12/06429429423425-0.52%7,436,0001兆4324億-1.48%16.361.17
12/05425428423427+1.14%14,872,0001兆4398億-1.2%16.441.18
12/04417423417422+0.05%8,835,0001兆4236億-2.31%16.261.16
12/03415424414422-0.61%11,848,0001兆4230億-2.81%16.251.16
12/02422426422424+1.34%12,311,0001兆4317億-2.21%16.351.17
11/29428428418419-2.08%13,496,0001兆4128億-3.72%16.141.15
11/28429430426428-0.53%7,418,0001兆4429億-1.9%16.481.18
11/27430432428430+0.28%7,650,0001兆4506億-1.38%16.571.18
11/26432434428429-0.81%10,853,0001兆4466億-1.88%16.521.18
11/25432434431432+0.96%6,961,0001兆4584億-1.08%16.661.19
11/22429433428428-0.12%8,022,0001兆4445億-2.01%16.51.18
11/21426430423429+1.25%14,205,0001兆4462億-2.12%16.521.18
11/20424426421423-0.91%9,650,0001兆4284億-3.33%16.311.17
11/19433433427427-1.25%10,114,0001兆4415億-2.44%16.461.18
11/18434436431433-0.32%7,112,0001兆4597億-1.21%16.671.19
11/15432436431434+0.12%9,227,0001兆4645億-0.66%16.731.2
11/14437438432434-0.98%10,639,0001兆4628億-0.78%16.711.19
11/13439440437438-0.97%8,601,0001兆4773億+0.44%16.871.21
11/12443444437442+0.82%9,848,0001兆4918億+1.42%17.041.22
11/11443444438439+0.25%8,988,0001兆4796億+0.83%16.91.21
11/08440443437438+0.07%11,135,0001兆4759億+0.81%16.861.21
11/07439441436437-1.29%10,828,0001兆4749億+0.74%16.851.2
11/06442445441443+0.34%10,769,0001兆4941億+2.29%17.071.22