株価チャート

2019/12/27~2020/06/01

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
202110/1, 株式分割 1→2
2020
06/011,1801,1851,1401,177-0.3%20,600168億9924万+14.33%11.691.03
05/291,1791,1851,1541,180+0.08%14,400169億4952万+16.37%11.721.04
05/281,1731,1791,1691,179+2.75%12,000169億3515万+17.78%11.711.03
05/271,1391,1551,1391,148+0.88%10,200164億8269万+16.38%11.41.01
05/261,1791,1791,1381,138-2.15%19,200163億3905万+16.91%11.31
05/251,1491,1661,1491,163+2.51%13,200166億9815万+21.22%11.551.02
05/221,1491,1491,1081,134-1.05%9,800162億8877万+20.13%11.261
05/211,1301,1501,1241,146+6.11%14,200164億6114万+23.36%11.381.01
05/201,0371,0921,0371,080+4.2%13,600155億1312万+17.9%10.730.95
05/191,0341,0371,0111,037+2.73%6,800148億8828万+14.53%10.30.91
05/189791,0099711,009+3.12%9,000144億9327万+12.74%10.020.89
05/15985986956979-0.41%12,600140億5517万+10.56%9.720.86
05/141,0471,047950983-7.09%32,400141億1263万+12.41%9.760.86
05/131,0501,0741,0451,058+1.2%12,400151億8993万+22.25%10.50.93
05/121,0401,0451,0261,045+2.45%11,200150億1038万+22.37%10.380.92
05/111,0341,0391,0151,020+1.14%21,600146億5128万+21.28%10.130.9
05/089851,0189851,009+2.44%15,000144億8609万+21.65%10.020.89
05/07950988950985+5.58%21,000141億4135万+20.21%9.780.86
05/01955955933933-2.86%15,400133億9443万+14.98%9.260.82
04/30934970934960+3.78%11,800137億8944万+19.55%9.540.84
04/28907930907925+2.21%14,000132億8670万+16.06%9.190.81
04/27893914875905+4.87%17,600129億9942万+14.41%8.990.79
04/24860873838863+1.65%24,600123億9613万+10.08%8.570.76
04/23819853819849+3.98%8,600121億9503万+9.13%8.430.75
04/22814834814817+0.31%18,600117億2820万+5.63%8.110.72
04/21851851814814-4.35%16,200116億9229万+5.71%8.090.71
04/20823860822851+5.13%17,400122億2376万+10.95%8.450.75
04/17809814806810-0.37%7,600116億2765万+6.37%8.040.71
04/16795817795813+2.27%12,400116億7075万+6.91%8.070.71
04/15778800778795+2.32%8,000114億1219万+4.54%7.890.7
04/14779780775777-0.13%18,800111億5364万+1.77%7.710.68
04/13807807775778-3.6%21,600111億6801万+1.77%7.720.68
04/10808816801807-0.12%12,600115億8456万+5.29%8.010.71
04/09814817806808+1.83%15,000115億9893万+5.01%8.020.71
04/08749793749793+6.44%11,200113億9065万+2.72%7.880.7
04/07736759736745+3.4%5,400107億118万-3.99%7.40.65
04/06744746711721-4.63%9,200103億4926万-7.98%7.160.63
04/03765784756756-1.88%7,000108億5200万-4.37%7.50.66
04/02800800761770+5.48%14,800110億6028万-3.39%7.650.68
04/01710822702730+1.96%26,800104億8572万-9.43%7.250.64
03/31750750708716-5.23%8,000102億8462万-12.36%7.110.63
03/30756756756756-3.51%200108億5200万-8.98%7.50.66
03/27800817783783+4.4%1,800112億4701万-6.9%7.780.69
03/26795795750750-5.66%6,000107億7300万-11.97%7.450.66
03/25808811788795+2.12%4,600114億1938万-7.88%7.90.7
03/24810810770779+8.13%2,400111億8237万-10.82%7.730.68
03/23750750720720+0.28%600103億4208万-18.55%7.150.63
03/19694739694718-2.78%5,200103億1335万-20.13%7.130.63
03/188148147397390%4,200106億781万-19.29%7.340.65
03/17721775692739+2.43%14,800106億781万-20.68%7.340.65
03/16721735720721+0.7%8,000103億5644万-23.86%7.160.63
03/13702744702716-9.02%16,600102億8462万-25.65%7.110.63
03/12803805750787-3.49%14,000113億446万-19.69%7.820.69
03/11825893805816-4.12%11,600117億1384万-17.79%8.10.72
03/10753851743851+5%22,200122億1658万-15.2%8.450.75
03/09800814774810-1.88%8,600116億3484万-19.96%8.050.71
03/06891891826826-7.3%9,000118億5748万-19.23%8.20.72
03/05870908870891+2.95%10,600127億9114万-13.79%8.840.78
03/04868898865865-3.57%4,000124億2486万-16.99%8.590.76
03/03926933897897-2.61%3,200128億8450万-14.73%8.910.79
03/02870950870921+3.48%7,600132億2924万-13.36%9.150.81
02/28901915886890-4.81%16,400127億8396万-17.05%8.840.78
02/271,0071,007935935-6.78%7,200134億3034万-13.75%9.290.82
02/261,0031,0049901,0030%6,800144億709万-8.23%9.960.88
02/251,0001,0121,0001,003-3.56%4,000144億709万-8.82%9.960.88
02/211,0331,0431,0261,0400%4,000149億3856万-6.05%10.330.91
02/201,0411,0481,0381,0400%1,600149億3856万-6.47%10.330.91
02/191,0251,0431,0221,040+0.73%1,600149億3856万-6.89%10.330.91
02/181,0491,0491,0331,033-1.57%5,400148億3083万-7.98%10.260.91
02/171,0421,0491,0331,049+0.67%11,000150億6783万-6.92%10.420.92
02/141,0221,0631,0221,042-4.97%17,800149億6728万-8.03%10.350.91
02/131,1311,1311,0971,097-3.01%7,600157億5012万-3.73%10.890.96
02/121,1361,1361,1311,131-0.48%600162億3850万-1.18%11.230.99
02/101,1371,1441,1201,136-0.04%1,200163億1750万-0.87%11.281
02/071,1461,1461,1371,137+0.53%400163億2468万-0.92%11.291
02/061,1191,1441,1191,131-1.18%1,000162億3850万-1.61%11.230.99
02/051,0851,1501,0851,144+5.49%6,000164億3241万-0.52%11.361
02/041,0991,0991,0851,085+0.98%800155億7775万-5.78%10.770.95
02/031,0751,0751,0631,074-1.47%8,000154億2693万-6.93%10.670.94
01/311,0381,0931,0381,090+3.32%6,000156億5676万-5.95%10.830.96
01/301,0771,0801,0551,055-3.52%14,000151億5402万-9.29%10.480.93
01/291,1111,1211,0521,094-2.41%28,600157億703万-6.46%10.860.96
01/281,1021,1221,1021,121-0.53%6,000160億9486万-4.56%11.130.98
01/271,1511,1511,1251,127-3.1%5,000161億8104万-4.37%11.190.99
01/241,1631,1631,1631,1630%2,000166億9815万-1.57%11.551.02
01/231,1581,1851,1581,163+0.09%7,400166億9815万-1.65%11.551.02
01/221,1601,1651,1481,162-1.19%16,000166億8378万-1.9%11.541.02
01/211,1681,1801,1681,176-0.8%3,800168億8488万-0.8%11.681.03
01/201,1831,2001,1831,185+1.63%9,200170億2134万0%11.771.04
01/171,1621,1731,1611,166+0.52%2,400167億4842万-1.6%11.581.02
01/161,1651,1651,1571,160-0.43%1,600166億6224万-2.11%11.521.02
01/151,1651,1711,1651,165+0.04%6,400167億3406万-1.6%11.571.02
01/141,1731,1841,1651,165-0.47%4,600167億2687万-1.65%11.571.02
01/101,1991,2011,1651,170-2.34%21,800168億588万-1.27%11.621.03
01/091,1981,2141,1941,198+0.04%7,000172億807万+1.1%11.91.05
01/081,1961,2121,1931,198-1.24%5,000172億89万+1.14%11.891.05
01/071,1801,2131,1801,213+2.8%4,400174億1635万+2.32%12.041.06
01/061,1701,1801,1631,180+0.77%2,800169億4233万-0.46%11.721.04
2019
12/301,1841,1841,1711,171+0.56%2,200168億1306万-1.39%11.631.03
12/271,1631,1641,1631,164-0.64%2,000167億1969万-1.94%11.561.02