株価チャート

2019/12/24～2020/06/03

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
2020
06/031,0781,0791,0781,0780%6,70017億3126万+15.79%-0.4
06/021,0781,0781,0781,078+0.09%15,10017億3126万+17.3%-0.4
06/011,0771,0791,0771,0770%21,20017億2966万+18.74%-0.4
05/291,0771,0781,0771,0770%23,30017億2966万+20.47%-0.4
05/281,0781,0791,0771,077-0.09%19,00017億2966万+22.39%-0.4
05/271,0781,0791,0771,0780%12,70017億3126万+24.48%-0.4
05/261,0781,0801,0781,078+0.09%24,90017億3126万+26.53%-0.4
05/251,0781,0781,0771,077-0.19%45,00017億2966万+28.67%-0.4
05/221,0781,0811,0781,079+0.09%17,50017億3287万+31.43%-0.4
05/211,0781,0791,0771,0780%15,30017億3126万+33.58%-0.4
05/201,0821,0831,0781,078-0.28%75,20017億3126万+35.77%-0.4
05/191,0961,1091,0811,081+3.94%121,30017億3608万+39.12%-0.4
05/181,0401,0401,0401,040+16.85%3,00016億7024万+36.84%-0.39
05/15890890890890+20.27%2,90014億2934万+19.46%-0.33
05/147407527367400%80011億8844万+0.54%-0.27
05/13750756740740-0.54%70011億8844万+0.95%-0.27
05/12743744743744+0.13%30011億9486万+2.06%-0.28
05/11743743743743-0.67%20011億9325万+2.2%-0.28
05/08745756745748-0.93%60012億128万+3.03%-0.28
05/07740755740755-3.82%40012億1253万+3.99%-0.28
04/30785785785785-1.88%10012億6071万+8.43%-0.29
04/27800800800800+0.13%70012億8480万+11.27%-0.3
04/24799799799799+3.23%10012億8319万+12.06%-0.3
04/23774774774774-1.28%20012億4304万+9.63%-0.29
04/22799799784784+2.35%30012億5910万+11.84%-0.29
04/21740766740766-2.3%60012億3019万+10.06%-0.28
04/20799799784784+4.53%70012億5910万+12.48%-0.29
04/17733750733750+2.32%30012億450万+7.76%-0.28
04/16741741733733+0.41%30011億7719万+5.32%-0.27
04/147307307307300%10011億7238万+4.43%-0.27
04/13730730730730+4.89%20011億7238万+3.84%-0.27
04/10733733692696+1.9%40011億1777万-1.83%-0.26
04/09700700683683-6.44%50010億9689万-4.34%-0.25
04/08700730700730-2.41%40011億7238万+1.11%-0.27
04/07646748646748+13.51%40012億128万+2.89%-0.28
04/06655659655659+0.61%4,00010億5835万-9.85%-0.24
04/036566566556550%30010億5193万-11.49%-0.24
04/02656656655655-0.76%30010億5193万-12.67%-0.24
04/01656666656660-0.9%30010億5996万-13.16%-0.24
03/31656691656666+3.1%70010億6959万-13.62%-0.25
03/30692692642646-6.65%40010億3747万-17.39%-0.24
03/27692692692692-3.35%10011億1135万-12.63%-0.26
03/26731731716716-5.79%60011億4989万-10.61%-0.27
03/25775775760760+10.14%80012億2056万-6.06%-0.28
03/24682690681690+1.32%40011億814万-15.44%-0.26
03/23647682605681+4.93%90010億9368万-17.55%-0.25
03/18680684649649+5.36%1,50010億4229万-22.46%-0.24
03/17599641599616-2.99%6009億8929万-27.36%-0.23
03/16640661635635-3.79%2,50010億1981万-26.25%-0.24
03/13740740655660-18.01%5,00010億5996万-24.49%-0.24
03/12796826790805+5.09%2,50012億9283万-9.14%-0.3
03/11766766766766+2.13%50012億3019万-14.03%-0.28
03/10756756735750-6.25%90012億450万-16.39%-0.28
03/09805806797800-4.19%90012億8480万-11.41%-0.3
03/06869869835835-3.02%90013億4101万-8.14%-0.31
03/05840861840861+3.24%20013億8276万-5.7%-0.32
03/04840840834834-4.14%20013億3940万-8.85%-0.31
03/03870870870870+1.75%30013億9722万-5.23%-0.32
03/02877877855855-1.61%50013億7313万-7.07%-0.32
02/28869880869869-0.23%70013億9561万-5.75%-0.32
02/27900900871871-3.33%40013億9882万-5.63%-0.32
02/26902903901901-1.53%80014億4700万-2.59%-0.33
02/25940944915915-2.66%3,50014億6949万-1.08%-0.34
02/21923940923940+2.06%20015億964万+1.62%-0.35
02/20921921921921+0.66%10014億7912万-0.22%-0.34
02/19912922912915+0.11%70014億6949万-0.76%-0.34
02/18923927914914-0.33%90014億6788万-0.87%-0.34
02/17940940913917-2.45%60014億7270万-0.43%-0.34
02/149409409409400%10015億964万+2.06%-0.35
02/12956956940940+0.64%80015億964万+2.17%-0.35
02/10936936934934-0.21%50015億+1.63%-0.35
02/07938943935936-1.78%1,50015億321万+1.96%-0.35
02/06953953950953-0.42%30015億3051万+4.15%-0.35
02/05932965932957+1.06%80015億3694万+4.93%-0.35
02/04920947911947+2.05%70015億2088万+4.18%-0.35
02/03911928911928+1.53%1,00014億9036万+2.43%-0.34
01/31910937910914+0.77%70014億6788万+1.11%-0.34
01/30957957907907-3.72%5,60014億5664万+0.55%-0.34
01/299449449429420%60015億1285万+4.55%-0.35
01/28920942920942+2.95%2,30015億1285万+4.9%-0.35
01/27914916914915+0.11%90014億6949万+2.23%-0.34
01/24908914907914+0.22%40014億6788万+2.35%-0.34
01/23910912910912+0.22%30014億6467万+2.36%-0.34
01/22909910898910+1%60014億6146万+2.48%-0.34
01/21901901901901-0.99%10014億4700万+1.69%-0.33
01/20909913900910+1.68%70014億6146万+2.82%-0.34
01/17895897894895-1.54%80014億3737万+1.36%-0.33
01/16914914909909+0.55%30014億5985万+3.18%-0.34
01/15900904900904+0.44%60014億5182万+2.84%-0.33
01/149009009009000%50014億4540万+2.62%-0.33
01/10909909900900-0.99%1,10014億4540万+2.86%-0.33
01/09909909909909+0.78%40014億5985万+4%-0.34
01/08908908902902-0.66%70014億4861万+3.44%-0.33
01/07915915908908-0.77%40014億5824万+4.37%-0.34
01/06906915905915+0.77%1,00014億6949万+5.29%-0.34
2019
12/30889908888908+3.3%1,90014億5824万+4.73%-0.33
12/27888888879879-0.45%1,40014億1167万+1.5%-0.32
12/26892892883883+0.68%2,10014億1809万+1.96%-0.32
12/25876877870877+0.57%1,00014億846万+1.39%-0.32
12/248718728718720%1,10014億43万+0.93%-0.32