株価チャート

2019/12/26～2020/05/29

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
05/29834838826835-0.24%20,800150億3000万+3.99%12.521.59
05/28825837819837-0.95%66,300150億6600万+4.49%12.551.6
05/27836845832845+1.2%75,400152億1000万+5.76%12.671.61
05/26832835827835+0.48%39,100150億3000万+4.9%12.521.59
05/25829834828831+0.61%36,800149億5800万+4.79%12.461.59
05/22824828820826+0.24%52,200148億6800万+4.42%12.391.58
05/21835837823824-1.79%48,800148億3200万+4.44%12.361.57
05/20819841819839+1.94%24,100151億200万+6.47%12.581.6
05/19827833818823+0.24%25,100148億1400万+4.84%12.341.57
05/18807821801821+1.61%15,100147億7800万+4.85%12.311.57
05/15808809795808+0.37%13,600145億4400万+3.46%12.121.54
05/14822826805805-1.71%18,700144億9000万+3.47%12.071.54
05/13805819800819+1.49%13,900147億4200万+5.54%12.281.56
05/12816818800807-0.49%15,600145億2600万+4.26%12.11.54
05/11801816801811+1.5%16,400145億9800万+5.05%12.161.55
05/08783799782799+2.44%19,700143億8200万+3.63%11.981.53
05/07780788777780+0.13%11,700140億4000万+1.43%11.71.49
05/01777782771779-0.51%9,400140億2200万+1.17%11.681.49
04/30783785776783+0.9%29,800140億9400万+1.95%11.741.5
04/28769777768776+0.52%25,600139億6800万+1.31%11.641.48
04/27775775765772+0.65%17,100138億9600万+1.31%11.581.47
04/247737737627670%11,800138億600万+1.32%11.51.46
04/23760769755767+2.54%16,100138億600万+1.99%11.51.46
04/22757761744748+0.81%10,400134億6400万0%11.221.43
04/21768778740742-4.63%26,300133億5600万-0.27%11.131.42
04/207797837747780%8,800140億400万+5.14%11.671.49
04/17780784775778-0.26%9,900140億400万+6.14%11.671.49
04/16774780770780+0.78%10,600140億4000万+7%11.71.49
04/15780786772774-0.77%12,800139億3200万+6.46%11.611.48
04/14778782776780+1.04%6,900140億4000万+7.59%11.71.49
04/13782782770772-1.28%8,600138億9600万+6.78%11.581.47
04/10780784769782+0.64%8,400140億7600万+8.31%11.731.49
04/09778778771777-0.13%15,900139億8600万+7.32%11.651.48
04/08753785753778+1.97%29,600140億400万+7.16%11.671.49
04/07750766747763+3.67%13,100137億3400万+4.95%11.441.46
04/06750758725736-3.66%36,300132億4800万+1.1%11.041.41
04/03770797751764+2.14%50,800137億5200万+4.66%11.461.46
04/02744768739748-1.45%23,500134億6400万+1.91%11.221.43
04/01784784751759-3.31%14,100136億6200万+2.71%11.381.45
03/31768788760785+2.21%15,700141億3000万+5.51%11.771.5
03/30782787761768-2.41%38,300138億2400万+2.54%11.521.47
03/27760787759787+5.64%35,500141億6600万+4.38%11.81.5
03/26722753680745+2.19%29,600134億1000万-1.84%11.171.42
03/25737737694729+6.73%31,700131億2200万-4.83%10.931.39
03/24666696656683+6.72%31,000122億9400万-11.76%10.241.3
03/23620640611640+2.24%50,700115億2000万-18.37%9.61.22
03/19676677626626-7.81%33,700112億6800万-21.46%9.391.2
03/18722740679679+3.35%26,200122億2200万-16.17%10.181.3
03/17615666601657+4.29%27,900118億2600万-19.88%9.851.25
03/16632660621630+2.77%28,800113億4000万-24.19%9.451.2
03/13601631594613-8.23%61,500110億3400万-27.37%9.191.17
03/12718718655668-8.12%41,600120億2400万-22.05%10.021.28
03/11725747719727-0.95%41,400130億8600万-16.15%10.91.39
03/10697736685734+2.09%55,200132億1200万-16.11%11.011.4
03/09763764711719-5.77%50,400129億4200万-18.48%10.781.37
03/06800811763763-7.74%44,800137億3400万-14.17%11.441.46
03/05818841814827+1.72%16,300148億8600万-7.8%12.41.58
03/04800823798813+1.63%18,500146億3400万-9.77%12.191.55
03/038598597958000%34,800144億-11.6%121.53
03/02770824770800+2.04%34,600144億-12.28%121.53
02/28811828770784-9.15%74,500141億1200万-14.6%11.761.5
02/27873885860863-1.03%43,600155億3400万-6.7%12.941.65
02/26855878855872-0.8%33,800156億9600万-6.03%13.081.67
02/25864891860879-3.62%44,400158億2200万-5.59%13.181.68
02/21906923906912+0.66%12,800164億1600万-2.36%13.681.74
02/20910937905906-0.33%28,900163億800万-3.21%13.591.73
02/19906928906909+0.11%17,400163億6200万-3.09%13.631.74
02/18930938906908-2.68%24,500163億4400万-3.4%13.621.73
02/17941948933933-0.85%18,900167億9400万-0.85%13.991.78
02/14935949926941-0.95%14,500169億3800万0%14.111.8
02/13955955945950-0.21%8,000171億+1.06%14.251.81
02/12958958947952+1.38%7,300171億3600万+1.38%14.281.82
02/10930939930939+0.54%8,600169億200万+0.21%14.081.79
02/07955955930934-1.79%15,000168億1200万-0.32%14.011.78
02/06955962945951+1.17%18,700171億1800万+1.71%14.261.82
02/05946950933940+1.29%9,900169億2000万+0.86%14.11.79
02/04910932910928+2.2%9,800167億400万-0.22%13.921.77
02/03898910892908-0.33%18,500163億4400万-2.16%13.621.73
01/319229339119110%27,400163億9800万-1.73%13.661.74
01/30949955911911-4%67,700163億9800万-1.51%13.661.74
01/29931949927949+3.15%23,500170億8200万+2.82%14.231.81
01/28934934914920-1.5%17,700165億6000万0%13.81.76
01/27939950929934-2.4%15,400168億1200万+1.74%14.011.78
01/24952961952957-0.1%21,900172億2600万+4.59%14.351.83
01/23950960950958+0.95%19,300172億4400万+5.16%14.371.83
01/22937950936949+0.21%18,900170億8200万+4.63%14.231.81
01/21952955940947-0.63%27,000170億4600万+4.99%14.21.81
01/20959965952953-0.1%14,300171億5400万+6.12%14.291.82
01/179549589419540%35,700171億7200万+6.71%14.311.82
01/16970970952954-0.93%21,200171億7200万+7.31%14.311.82
01/15944965944963+2.01%37,400173億3400万+8.81%14.441.84
01/14958959938944-0.42%34,600169億9200万+7.27%14.161.8
01/10939962936948+1.72%68,600170億6400万+8.34%14.221.81
01/09932940928932+1.19%32,600167億7600万+7%13.981.78
01/08930930903921-0.75%43,200165億7800万+6.35%13.811.76
01/07913940913928+2.65%24,200167億400万+7.66%13.921.77
01/06909913904904-1.53%16,300162億7200万+5.36%13.561.73
2019
12/30890925889918+3.73%32,700165億2400万+7.49%13.771.75
12/27893895881885-0.11%15,100159億3000万+4%13.271.69
12/26892893868886-0.45%40,400159億4800万+4.48%13.291.69