株価チャート

2020/02/03~2020/06/30

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
06/301,3941,4001,3141,354+0.97%30,40084億6250万-5.25%25.251.13
06/291,3441,3921,3141,341-5.16%96,70083億8125万-6.03%25.011.12
06/261,4551,4651,4141,414-2.48%179,80088億3750万-0.77%26.371.18
06/251,4431,4541,4351,4500%43,50090億6250万+2.18%27.041.21
06/241,4431,4541,4431,450+0.49%25,10090億6250万+2.69%27.041.21
06/231,4491,4581,4401,443-0.41%17,10090億1875万+2.7%26.911.21
06/221,4511,4571,4411,4490%41,10090億5625万+3.72%27.021.21
06/191,4421,4531,4421,449+0.42%14,40090億5625万+4.24%27.021.21
06/181,4431,4481,4371,443-0.55%12,90090億1875万+4.49%26.911.21
06/171,4611,4611,4421,451-0.75%55,50090億6875万+5.6%27.061.21
06/161,4741,4761,4541,462+0.76%17,30091億3750万+6.87%27.261.22
06/151,4551,4761,4441,451-0.62%20,80090億6875万+6.53%27.061.21
06/121,4521,4711,4431,460-2.54%32,90091億2500万+7.83%27.221.22
06/111,4821,4981,4681,498+0.74%25,60093億6250万+11.21%27.931.25
06/101,4791,4871,4751,487+0.27%11,40092億9375万+11.14%27.731.24
06/091,4961,4971,4771,483-0.34%14,50092億6875万+11.67%27.651.24
06/081,4991,4991,4721,4880%22,20093億+12.73%27.751.24
06/051,4751,4881,4661,488+1.29%19,70093億+13.41%27.751.24
06/041,4511,4801,4511,469+1.45%23,60091億8125万+12.91%27.391.23
06/031,4701,4991,4481,448+0.35%45,30090億5000万+12.51%271.21
06/021,3581,4441,3581,443+9.48%48,20090億1875万+13.18%26.911.21
06/011,3501,3571,3181,318-1.57%26,20082億3750万+4.44%24.581.1
05/291,3251,3451,3191,339+0.68%25,80083億6875万+6.61%24.971.12
05/281,3001,3301,3001,330+1.68%33,70083億1250万+6.57%24.81.11
05/271,3051,3141,2981,308+0.23%12,40081億7500万+5.48%24.391.09
05/261,3051,3081,2981,305+0.77%15,60081億5625万+6.01%24.331.09
05/251,3001,3071,2841,295+1.33%19,60080億9375万+5.97%24.151.08
05/221,2801,2881,2681,278+0.47%17,50079億8750万+5.19%23.831.07
05/211,2681,2781,2631,272+0.55%14,20079億5000万+5.3%23.721.06
05/201,2701,2881,2641,265+0.64%15,10079億625万+5.15%23.591.06
05/191,2801,2801,2431,257-0.48%15,60078億5625万+5.01%23.441.05
05/181,2261,2661,2191,263+2.35%18,00078億9375万+6.05%23.551.06
05/151,2601,2701,2111,234-1.99%23,10077億1250万+4.05%23.011.03
05/141,3031,3031,2591,259-3.38%17,00078億6875万+6.51%23.481.05
05/131,2831,3281,2611,303+0.39%49,40081億4375万+11.08%24.31.09
05/121,2691,3101,2681,298+2.29%25,20081億1250万+11.42%24.21.08
05/111,2901,2901,2571,269-0.55%15,50079億3125万+9.87%23.661.06
05/081,2801,2901,2731,2760%22,60079億7500万+11.05%23.791.07
05/071,2621,2981,2531,276+2.24%33,40079億7500万+11.54%23.791.07
05/011,2501,2671,2231,248-2.27%29,80078億+9.96%23.271.04
04/301,2801,3401,2511,277-1.24%60,70079億8125万+13.41%23.811.07
04/281,1831,3441,1661,293+8.29%266,80080億8125万+15.86%24.111.08
04/271,1791,2191,1321,194+5.66%104,40074億6250万+8.15%22.261
04/241,1351,1401,1221,130-0.88%18,60070億6250万+3.1%21.070.94
04/231,1371,1631,1341,140+0.71%27,10071億2500万+4.68%21.260.95
04/221,1381,1631,1001,132-2.08%41,00070億7500万+4.72%21.110.95
04/211,1491,1831,1251,156+1.14%49,70072億2500万+7.74%21.560.97
04/201,1261,1601,1261,143+1.69%30,20071億4375万+7.42%21.310.96
04/171,0861,1361,0861,124+3.5%42,30070億2500万+6.54%20.960.94
04/161,0761,1001,0681,086-0.18%24,90067億8750万+3.53%20.250.91
04/151,1041,1071,0881,088-2.25%25,20068億+4.02%20.290.91
04/141,1001,1401,1001,113+0.82%29,50069億5625万+6.71%20.750.93
04/131,1451,1601,1031,104-3.75%41,90069億+6.36%20.590.92
04/101,1111,1471,1111,147+3.8%22,00071億6875万+10.61%21.390.96
04/091,1301,1551,1011,105-0.99%40,10069億625万+6.87%20.60.92
04/081,1061,1201,0861,116-1.67%37,90069億7500万+8.14%20.810.93
04/071,1311,1441,0871,135+0.8%38,00070億9375万+9.98%21.160.95
04/061,0761,1461,0641,126+7.44%63,50070億3750万+8.58%210.94
04/031,1001,1051,0421,048-4.12%32,20065億5000万+0.38%19.540.88
04/021,0501,1021,0271,093+2.73%52,30068億3125万+3.5%20.380.91
04/011,1291,1291,0431,064-4.66%61,70066億5000万-0.47%19.840.89
03/311,1801,1801,1111,116-2.53%75,70069億7500万+3.05%20.810.93
03/301,1721,2821,0811,145+8.94%291,40071億5625万+4.85%21.350.96
03/271,0741,0781,0271,051+3.65%39,50065億6875万-4.45%19.60.88
03/261,0801,1939931,014-2.31%140,80063億3750万-8.73%18.910.85
03/251,0411,0451,0151,038+4.22%18,20064億8750万-7.49%19.360.87
03/241,0341,034968996+0.71%13,80062億2500万-12.09%18.570.83
03/239711,006945989+3.45%12,90061億8125万-13.62%18.440.83
03/199471,052940956+1.59%55,40059億7500万-17.37%17.830.8
03/18987987941941+1.29%25,80058億8125万-19.71%17.550.79
03/17934940916929-0.64%27,10058億625万-21.8%17.320.78
03/16931975919935+1.63%48,10058億4375万-22.28%17.430.78
03/13881941881920-5.25%305,00057億5000万-24.53%17.150.77
03/121,0131,013955971-4.33%39,90060億6875万-21.38%18.110.81
03/111,0021,0369851,015+1.4%44,10063億4375万-18.67%18.930.85
03/109811,0209811,001-0.6%30,90062億5625万-20.49%18.670.84
03/091,0201,0501,0051,007-5%23,10062億9375万-20.77%18.780.84
03/061,0651,0671,0281,060-1.21%55,10066億2500万-17.38%19.770.89
03/051,0821,0891,0701,073+0.19%93,00067億625万-17.01%20.010.9
03/041,0661,0951,0661,071-3.77%161,60066億9375万-17.74%19.970.9
03/031,2381,2631,1051,113-11.1%123,30069億5625万-15.23%20.750.93
03/021,2321,2931,2321,252-3.1%69,50078億2500万-5.58%23.351.05
02/281,2651,3271,2651,292-4.65%28,60080億7500万-3.15%24.091.08
02/271,4031,4071,3431,355-3.97%29,60084億6875万+1.12%25.271.13
02/261,3871,4351,3701,411-0.42%67,90088億1875万+5.06%26.311.18
02/251,3001,5881,2691,417+5.35%179,30088億5625万+5.35%26.421.18
02/211,3361,3541,3361,345+0.67%3,40084億625万0%25.081.12
02/201,3281,3461,3271,336+0.3%1,00083億5000万-0.89%24.911.12
02/191,3061,3501,3061,332+1.99%1,90083億2500万-1.41%24.841.11
02/181,2931,3201,2921,306+0.85%1,50081億6250万-3.55%24.351.09
02/171,2941,3001,2911,295-0.92%2,40080億9375万-4.64%24.151.08
02/141,2931,3071,2931,307+1.08%80081億6875万-4.04%24.371.09
02/131,3191,3191,2871,293-1.97%3,70080億8125万-5.27%24.111.08
02/121,3511,3531,3021,319-1.42%6,30082億4375万-3.72%24.591.1
02/101,3221,5151,3221,338+1.29%82,30083億6250万-2.62%24.951.12
02/071,3131,3271,3131,321-0.38%70082億5625万-4%24.631.1
02/061,3131,3311,3131,326+0.76%2,20082億8750万-3.84%24.731.11
02/051,2921,3221,2921,316+1.54%1,40082億2500万-4.78%24.541.1
02/041,2851,3151,2851,296-0.31%2,70081億-6.43%24.171.08
02/031,3011,3061,3001,300-0.08%1,60081億2500万-6.41%24.241.09