株価チャート

2019/11/07~2020/04/06

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
04/06780823760815+5.57%198,700868億1462万-11.7%-1.58
04/03786795763772-3.74%145,900822億3422万-18.22%-1.5
04/02802824790802-2.67%163,200854億2985万-17.83%-1.56
04/01851870815824-5.72%140,300877億7331万-18.25%-1.6
03/31888909859874-1.8%186,300930億9936万-15.96%-1.7
03/30853891830890-3.89%431,200948億370万-16.82%-1.73
03/27919962900926+4.51%572,400986億3845万-15.89%-1.8
03/26891901861886-2.21%486,300943億7761万-21.66%-1.72
03/25911912872906+12.27%584,300965億803万-22.1%-1.76
03/24789824787807+6.75%612,900859億6245万-32.47%-1.57
03/23720763720756+6.48%472,000805億2837万-38.59%-1.47
03/19773799700710-9.09%604,700756億2849万-44.05%-1.38
03/18836850778781-7.13%536,200831億9134万-40.34%-1.52
03/17784843765841+2.31%608,900895億8248万-37.38%-1.63
03/16815854802822-0.96%543,700875億5862万-40.13%-1.6
03/13812853791830-7.98%486,900884億1078万-40.88%-1.61
03/12927943880902-5.75%556,800960億8014万-37.23%-1.75
03/11982997951957-3.14%458,8001019億3869万-34.76%-1.86
03/10995999934988-2.27%509,8001052億4078万-34%-1.92
03/091,0751,0801,0011,011-8.51%460,2001076億9072万-33.66%-1.96
03/061,1491,1491,0951,105-5.31%400,4001177億350万-28.8%-2.14
03/051,2111,2301,1601,167-3.63%334,0001243億768万-25.95%-2.27
03/041,1931,2341,1901,211+1.51%605,9001289億9452万-24.17%-2.35
03/031,3191,3301,1881,193-8.02%778,1001270億7718万-26.22%-2.32
03/021,3511,3511,2731,297-3.93%792,0001381億5515万-20.77%-2.52
02/281,4981,5201,3341,350-13.18%775,6001438億66万-18.33%-2.62
02/271,5911,5991,5371,555-3.18%201,0001656億3706万-6.66%-3.02
02/261,5841,6101,5651,606-0.68%299,5001710億6953万-3.95%-3.12
02/251,5611,6551,5611,617-0.98%283,0001722億4124万-3.46%-3.14
02/211,6701,6731,6311,633-2.74%257,9001739億4554万-2.57%-3.17
02/201,6651,7061,6481,679+0.36%248,0001788億3031万+0.36%-3.26
02/191,6921,7001,6671,673-0.71%170,4001781億9125万+0.36%-3.25
02/181,7011,7061,6681,685-1.52%205,1001794億6937万+1.44%-3.27
02/171,6801,7171,6641,711+0.41%172,2001822億3863万+3.51%-3.32
02/141,7071,7261,6951,704-0.18%196,3001814億9306万+3.65%-3.31
02/131,6851,7291,6731,707+0.89%269,0001818億1259万+4.6%-3.31
02/121,6611,7091,6411,692+3.36%302,4001802億1494万+4.44%-3.28
02/101,5761,6451,5711,637+2.31%441,9001743億5689万+1.8%-3.18
02/071,5251,6041,5211,600-0.06%513,6001704億1602万+0.13%-3.11
02/061,7001,7271,5491,601-3.26%1,039,2001705億2253万+0.69%-3.11
02/051,6561,6831,6521,655+0.24%441,6001762億7407万+4.81%-3.21
02/041,6771,6771,6321,651-2.6%380,5001758億4803万+5.5%-3.2
02/031,6361,6981,6111,695+1.13%445,3001805億3447万+9.14%-3.29
01/311,7111,7231,6711,676-0.77%286,9001785億1078万+8.9%-3.25
01/301,7121,7161,6611,689-1.29%261,6001798億9541万+10.75%-3.28
01/291,6931,7221,6661,711+0.29%241,6001822億3863万+13.24%-3.32
01/281,6941,7101,6811,706+0.18%315,0001817億608万+14.04%-3.31
01/271,6701,7121,6381,703+0.29%274,5001813億8655万+14.99%-3.31
01/241,6971,7071,6781,698+0.3%295,1001808億5400万+15.83%-3.3
01/231,6721,6981,6601,693+1.26%271,9001803億2145万+16.6%-3.29
01/221,6891,6901,6361,672-1.94%540,3001780億8474万+16.52%-3.24
01/211,6951,7241,6611,705+0.83%505,7001815億9957万+20.24%-3.31
01/201,6421,6981,6421,691+4.13%610,7001801億843万+20.87%-3.28
01/171,5971,6491,5951,624+3.77%428,4001729億7226万+17.68%-3.15
01/161,5501,5721,5341,565+1.82%320,4001666億8817万+14.82%-3.04
01/151,5151,5381,5061,537+1.79%289,0001637億588万+14.02%-2.98
01/141,4901,5101,4851,510+0.94%302,4001608億3011万+13.19%-2.93
01/101,4721,4991,4621,496+1.7%353,7001593億3897万+13.25%-2.9
01/091,4481,4841,4481,471+3.74%353,1001566億7622万+12.29%-2.85
01/081,4001,4341,3781,418+0.21%279,6001510億3119万+8.99%-2.75
01/071,3871,4171,3791,415+1.95%185,3001507億1166万+9.44%-2.75
01/061,3671,3921,3541,388-0.14%215,9001478億3589万+8.02%-2.69
2019
12/301,3701,3931,3571,390+0.29%174,1001480億4891万+8.85%-2.7
12/271,3601,3901,3551,386+3.9%315,6001476億2287万+9.31%-2.69
12/261,2981,3401,2951,334+2.07%243,9001420億8435万+6.21%-2.59
12/251,3451,3451,3011,307-2.83%144,3001392億858万+4.9%-2.54
12/241,3351,3461,3211,345+0.52%178,9001432億5596万+8.82%-2.61
12/231,3781,3781,3371,338-0.07%169,3001425億1039万+9.14%-2.6
12/201,3201,3581,2941,339+0.22%1,223,4001426億1690万+10.21%-2.6
12/191,3241,3371,3151,336-0.3%194,9001422億9737万+11.06%-2.59
12/181,3351,3591,3321,340+0.37%199,9001427億2341万+12.51%-2.6
12/171,3341,3561,3231,335+0.53%219,8001421億9086万+13.23%-2.59
12/161,3271,3421,3111,328+0.23%221,2001414億4529万+13.6%-2.58
12/131,3021,3281,3021,325+4.5%268,8001411億2576万+14.52%-2.57
12/121,2881,3001,2581,268+0.71%239,4001350億5469万+10.74%-2.46
12/111,2611,2691,2341,259+2.03%302,7001340億9610万+10.83%-2.44
12/101,2241,2481,2201,234+1.15%159,8001314億3335万+9.4%-2.39
12/091,2091,2231,1981,220+2.69%158,9001299億4221万+8.73%-2.37
12/061,1951,2151,1851,188-0.17%98,2001265億3389万+6.36%-2.31
12/051,1951,2001,1811,190+0.34%117,3001267億4691万+6.63%-2.31
12/041,1841,1981,1781,186-0.75%196,8001263億2087万+6.27%-2.3
12/031,2201,2261,1951,195-2.53%181,6001272億7946万+7.27%-2.32
12/021,2401,2541,2251,226+0.16%166,7001305億8127万+10.45%-2.38
11/291,2281,2501,2121,224+0.08%238,7001303億6825万+10.77%-2.38
11/281,2131,2291,2011,223+0.33%157,8001302億6174万+11.18%-2.37
11/271,1731,2341,1691,219+3.48%314,7001298億3570万+11.43%-2.37
11/261,1611,1841,1561,178+1.12%257,2001254億6879万+8.37%-2.29
11/251,1251,1841,1231,165+6.01%525,0001240億8416万+7.77%-2.26
11/221,0841,1121,0841,099+2.61%202,8001170億5450万+2.14%-2.13
11/211,0631,0851,0511,071+0.28%184,3001140億6472万-0.37%-2.08
11/201,0701,0751,0581,068-1.84%155,8001137億4521万-0.47%-2.07
11/191,0661,0881,0631,088+2.26%156,6001158億7527万+1.59%-2.11
11/181,0541,0681,0461,064+0.66%124,9001133億1920万-0.28%-2.06
11/151,0251,0611,0161,057+2.92%163,8001125億7368万-0.66%-2.05
11/141,0391,0471,0261,027-1.91%147,6001093億7859万-3.3%-1.99
11/131,0571,0661,0421,047-1.78%182,0001115億865万-1.32%-2.03
11/121,0371,0671,0271,066+3.6%192,7001135億3221万+0.66%-2.07
11/111,0451,0581,0271,029-0.39%217,6001095億9160万-2.56%-2
11/081,0511,0601,0241,033-1.15%224,7001100億1761万-2.18%-2
11/071,0561,0571,0361,045-1.51%135,5001112億9564万-1.04%-2.03