株価チャート

2019/12/02~2020/04/30

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
04/30808820790820+2.24%5,70036億3875万+11.11%10.821.6
04/28821821802802-1.23%1,00035億5887万+9.26%10.581.56
04/27808820799812+0.87%2,90036億325万+11.23%10.711.58
04/24804812800805+2.55%4,60035億7218万+11.03%10.621.57
04/23811811782785+4.53%5,40034億8343万+9.33%10.351.53
04/22754755751751-0.13%70033億3256万+5.18%9.911.46
04/21757769750752-6.23%10,60033億3700万+5.92%9.921.47
04/20790810790802+2.04%2,60035億5887万+13.44%10.581.56
04/17778800778786+0.13%4,40034億8787万+12.29%10.371.53
04/16782785753785+3.7%4,00034億8343万+12.79%10.351.53
04/15764778757757-3.44%8,10033億5918万+9.08%9.981.48
04/14751797751784-0.76%9,00034億7900万+12.97%10.341.53
04/13733790719790+12.54%17,10035億562万+14.16%10.421.54
04/10688715686702+1.3%3,40031億1512万+1.15%9.261.37
04/09669696669693+2.06%2,40030億7518万-1.14%9.141.35
04/08686686665679+0.44%9,00030億1306万-4.37%8.961.32
04/07675678668676+2.27%5,40029億9975万-6.24%8.921.32
04/06653670650661-0.3%11,70029億3318万-9.45%8.721.29
04/036636636516630%3,70029億4206万-10.28%8.741.29
04/02676676655663-1.92%4,40029億4206万-11.72%8.741.29
04/01692694676676-4.79%4,30029億9975万-11.17%8.921.32
03/31718718704710+1.72%5,50031億5062万-8.15%9.361.38
03/30698698680698-0.99%2,30030億9737万-10.97%9.211.36
03/27700726687705+1.88%4,80031億2843万-11.43%9.31.37
03/26682701682692-4.16%5,60030億7075万-14.36%9.131.35
03/25729731715722+1.83%5,20032億387万-11.84%9.521.41
03/24668715668709+4.57%9,60031億4618万-14.68%9.351.38
03/23645678631678+6.77%10,10030億862万-19.48%8.941.32
03/19656661627635-6.07%17,20028億1781万-25.73%8.381.24
03/18662679662676+2.42%12,90029億9975万-22.39%8.921.32
03/17660693660660-2.94%14,00029億2875万-25.42%8.711.29
03/16697712680680+8.45%9,30030億1750万-24.53%8.971.33
03/13618633601627-8.6%17,40027億8231万-31.48%8.271.22
03/12715720681686-4.72%17,50030億4412万-26.39%9.051.34
03/11743757720720-5.01%11,90031億9500万-23.89%9.51.4
03/10658760640758+3.69%24,30033億6362万-21.04%101.48
03/09809809731731-13.7%16,90032億4381万-24.79%9.641.42
03/06890890835847-4.94%7,30037億5856万-14.1%11.171.65
03/05897935891891-2.3%11,20039億5381万-10.63%11.751.74
03/04910929890912-4.5%11,10040億4700万-9.34%12.031.78
03/03906961905955+5.52%19,00042億3781万-5.82%12.61.86
03/02844923840905+3.55%12,70040億1593万-11.36%11.941.76
02/28925928865874-8.67%15,10038億7837万-15.23%11.531.7
02/279721,005936957+3.24%33,20042億4668万-8.25%12.621.87
02/26964967908927-4.33%23,60041億1356万-11.8%12.231.81
02/25970975951969-2.71%11,50042億9993万-8.76%12.781.89
02/21997997991996+0.3%1,20044億1975万-7.09%13.141.94
02/20997999989993+0.3%14,50044億643万-8.56%13.11.94
02/19989994989990+0.1%2,50043億9312万-10.08%13.061.93
02/18993997989989-1.3%5,90043億8868万-11.38%13.041.93
02/171,0111,0111,0001,002+0.4%2,80044億4637万-11.33%13.221.95
02/141,0001,001989998-0.4%8,40044億2862万-12.76%13.161.95
02/131,0351,0359971,002-2.34%14,10044億4637万-13.47%13.221.95
02/121,0301,0321,0211,026-0.87%3,20045億5287万-12.38%13.532
02/101,0411,0411,0231,035-0.77%10,10045億9281万-12.51%13.652.02
02/071,0361,0551,0301,043+0.68%5,00046億2831万-12.72%13.762.03
02/061,0551,0551,0221,036-1.8%7,40045億9725万-14.02%13.662.02
02/051,0501,0601,0451,055+0.67%5,70046億8156万-13.1%13.922.06
02/041,0501,0501,0351,048-0.19%2,30046億5050万-14.24%13.822.04
02/031,0131,0751,0101,050-1.59%8,50046億5937万-14.63%13.852.05
01/311,0571,0751,0571,067-1.2%4,00047億3481万-13.81%20.992.28
01/301,1191,1191,0801,080-3.49%20,60047億9250万-13.32%21.242.31
01/291,1241,1491,1051,119-0.44%31,60049億6556万-10.62%22.012.39
01/281,1071,1241,0811,124+1.44%9,60049億8775万-10.65%22.112.4
01/271,1331,1341,0571,108-2.21%48,90049億1675万-12.27%21.792.37
01/241,1551,1551,1321,133-1.9%10,30050億2768万-10.72%22.292.42
01/231,1551,1591,1501,155-0.6%8,30051億2531万-9.34%22.722.47
01/221,1651,1701,1621,162-0.77%8,10051億5637万-9.08%22.862.48
01/211,1511,1811,1511,171-2.98%20,90051億9631万-8.66%23.032.5
01/201,2201,2201,1881,207-1.23%25,30053億5606万-6.14%23.742.58
01/171,2701,2701,2211,222-8.87%66,10054億2262万-5.12%24.042.61
01/161,3631,3851,3241,341-1.61%62,20059億5068万+4.03%26.382.87
01/151,3501,3851,3481,363+0.66%44,00060億4831万+5.99%26.812.91
01/141,3591,3591,3481,354+0.45%30,90060億837万+5.53%26.632.89
01/101,3541,3651,3461,348-0.52%20,30059億8175万+5.23%26.512.88
01/091,3541,3551,3421,355+1.12%15,10060億1281万+5.37%26.652.9
01/081,3401,3441,3141,340-0.15%20,20059億4625万+3.96%26.362.86
01/071,3301,3461,3231,342+1.51%19,70059億5512万+3.87%26.42.87
01/061,3201,3301,3101,322+0.23%24,90058億6637万+2.16%262.83
2019
12/301,3081,3281,3071,319+1.85%25,30058億5306万+1.77%25.942.82
12/271,2661,2961,2661,295+2.05%20,90057億4656万-0.15%25.472.77
12/261,2491,2711,2461,269+1.6%10,90056億3118万-2.31%24.962.71
12/251,2541,2581,2491,249-0.4%6,80055億4243万-4%24.572.67
12/241,2551,2551,2481,254-0.16%4,00055億6462万-3.83%24.672.68
12/231,2421,2561,2411,256+0.08%11,50055億7350万-3.9%24.72.68
12/201,2491,2601,2491,255+0.48%3,30055億6906万-4.2%24.692.68
12/191,2501,2641,2491,2490%6,50055億4243万-4.87%24.572.67
12/181,2521,2671,2491,249-0.24%8,70055億4243万-5.09%24.572.67
12/171,2511,2601,2501,252-0.16%4,00055億5575万-5.15%24.632.68
12/161,2511,2611,2501,254-0.24%11,00055億6462万-5.29%24.672.68
12/131,2611,2741,2491,257-0.48%9,00055億7793万-5.35%24.722.69
12/121,2671,2711,2561,263-0.63%4,80056億456万-5.18%24.842.7
12/111,2631,2721,2631,271+0.55%3,70056億4006万-4.87%252.72
12/101,2421,2791,2421,264+1.12%9,20056億900万-5.6%24.862.7
12/091,2551,2601,2411,250-0.48%19,90055億4687万-6.86%24.592.67
12/061,2701,2721,2501,256-1.57%17,50055億7350万-6.69%24.72.68
12/051,2791,2831,2721,276-0.62%11,00056億6225万-5.41%25.12.73
12/041,2991,2991,2671,284-1.08%17,10056億9775万-4.96%25.262.74
12/031,2451,3401,2201,298-11.4%145,10057億5987万-3.92%25.532.77
12/021,4461,4651,4311,465+2.66%26,80065億93万+8.36%28.823.13