株価チャート

2020/02/06～2020/07/03

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
07/031,8841,8941,8631,875-0.48%16,000268億4025万-5.97%96.092.25
07/021,9241,9351,8671,884-2.08%24,400269億6908万-5.85%96.552.26
07/011,9641,9641,9121,924-2.04%14,800275億4167万-4.18%98.62.31
06/301,9651,9731,9611,964-0.05%3,800281億1426万-2.43%100.652.35
06/291,9731,9751,9441,965-0.41%10,500281億2858万-2.58%100.72.36
06/262,0082,0081,9731,973-0.25%8,600282億4310万-2.28%101.112.37
06/251,9942,0071,9751,978-0.8%13,700283億1467万-2.08%101.372.37
06/242,0202,0251,9921,994-1.38%27,200285億4371万-1.29%102.192.39
06/232,0252,0462,0162,022+0.4%15,500289億4452万+0.1%103.622.42
06/222,0052,0252,0032,014+0.6%10,000288億3000万-0.2%103.212.41
06/191,9912,0121,9752,002+0.6%14,700286億5822万-0.69%102.62.4
06/181,9952,0031,9651,990+0.91%20,900284億8645万-1.24%101.982.39
06/171,9811,9941,9581,972+0.87%8,500282億2878万-2.13%101.062.36
06/161,9071,9751,9071,955+1.72%15,900279億8543万-3.03%100.192.34
06/151,9811,9951,9221,922-2.09%20,400275億1304万-4.76%98.52.3
06/121,9021,9701,9021,963-0.91%24,000280億9995万-2.82%100.62.35
06/112,0002,0301,9741,981-4.9%60,600283億5761万-1.88%101.522.38
06/102,1352,1502,0832,083-2.62%26,900298億1772万+3.32%106.752.5
06/092,0852,1392,0672,139+3.83%35,300306億1935万+6.47%109.622.56
06/082,0152,0602,0122,060+1.98%19,000294億8848万+3%105.572.47
06/052,0332,0392,0152,020-0.74%8,500289億1589万+1.35%103.522.42
06/042,0362,0542,0352,035-0.25%7,100291億3061万+2.42%104.292.44
06/032,0362,0602,0362,040-0.49%6,700292億219万+2.87%104.552.45
06/022,0292,0602,0292,050+0.49%10,300293億4534万+3.48%105.062.46
06/012,0512,0552,0252,040-0.54%9,600292億219万+3.08%104.552.45
05/292,0422,0632,0412,051-0.53%7,300293億5965万+3.64%105.112.46
05/282,0552,0892,0532,062+0.34%21,400295億1711万+4.19%105.672.47
05/272,0512,0582,0432,055+0.2%10,100294億1691万+3.89%105.322.46
05/262,0182,0592,0162,051+1.74%35,000293億5965万+3.74%105.112.46
05/252,0102,0212,0032,016+0.7%19,000288億5863万+1.97%103.322.42
05/221,9912,0031,9912,002+0.55%18,500286億5822万+1.26%102.62.4
05/211,9781,9951,9771,991+0.66%10,800285億76万+0.66%102.042.39
05/201,9691,9861,9651,978+0.46%17,900283億1467万-0.05%101.372.37
05/192,0002,0081,9661,969-0.81%21,400281億8584万-0.56%100.912.36
05/181,9551,9851,9551,985+1.53%18,300284億1487万+0.2%101.732.38
05/151,9891,9991,9421,955-2.2%20,800279億8543万-1.16%100.192.34
05/142,0002,0081,9901,999-0.3%14,600286億1528万+1.37%102.452.4
05/131,9892,0081,9852,005+0.8%24,200287億117万+2.09%102.752.4
05/121,9902,0001,9841,989+0.05%17,900284億7213万+1.58%101.932.38
05/111,9601,9881,9531,988+2.74%38,300284億5782万+1.64%101.882.38
05/081,9161,9421,9071,935+1.26%37,000276億9913万-1.17%99.172.32
05/071,8911,9271,8841,911+0.68%34,000273億5558万-2.55%97.942.29
05/011,9001,9061,8871,898-0.94%36,900271億6949万-3.51%97.272.28
04/301,9101,9281,9101,916+1.11%72,900274億2715万-2.79%23.732.27
04/281,8581,8951,8431,895+1.77%271,300271億2654万-4.15%23.472.24
04/271,9051,9201,8601,862-3.52%561,200266億5415万-6.01%23.062.2
04/241,9801,9841,9251,930-3.11%105,900276億2756万-2.77%23.92.28
04/231,9962,0131,9881,992-0.2%59,400285億1508万+0.35%24.672.36
04/222,0132,0241,9931,996-1.77%58,000285億7234万+0.71%24.722.36
04/212,0522,0592,0222,032-1.26%53,300290億8767万+2.83%25.172.4
04/202,0492,0622,0442,058+0.83%41,700294億5985万+4.73%25.492.44
04/172,0442,0602,0352,0410%37,700292億1650万+4.51%25.282.42
04/162,0302,0442,0282,041+0.34%17,800292億1650万+4.83%25.282.42
04/152,0302,0462,0252,034+0.44%16,900291億1630万+4.58%25.192.41
04/142,0162,0442,0142,025+0.45%22,400289億8747万+4.22%25.082.4
04/132,0252,0342,0152,016-0.44%21,000288億5863万+3.81%24.972.39
04/102,0152,0512,0022,025+0.65%35,600289億8747万+3.95%25.082.4
04/092,0182,0481,9852,012+0.75%42,700288億137万+2.97%24.922.38
04/081,9081,9981,9001,997+5.11%82,400285億8665万+1.84%24.732.36
04/071,8801,9091,8401,900+5.38%63,500271億9812万-3.46%23.532.25
04/061,7501,8291,7321,803+0.39%65,800258億958万-8.8%22.332.13
04/031,8571,9081,7911,796-3.28%65,400257億938万-9.52%22.242.13
04/021,9081,9381,8571,857-4.82%59,700265億8258万-7.2%232.2
04/012,0032,0101,9501,951-3.42%56,800279億2817万-3.27%24.162.31
03/312,0452,0742,0202,020-0.05%38,200289億1589万-0.59%25.022.39
03/302,0102,0402,0052,021-1.32%50,300289億3021万-1.27%25.032.39
03/272,0152,0492,0122,048+1.64%30,400293億1671万-0.68%25.362.42
03/262,0502,0502,0022,015-1.85%19,500288億4432万-2.89%24.962.38
03/252,0892,0892,0372,053+2.09%37,800293億8828万-1.72%25.432.43
03/241,9692,0441,9692,011+3.08%29,200287億8706万-4.37%24.912.38
03/231,9401,9511,9011,951+0.52%27,400279億2817万-8.02%24.162.31
03/191,9021,9451,8501,941+1.89%36,800277億8502万-9.38%24.042.3
03/181,8941,9851,8941,905+3.65%35,000272億6969万-11.89%23.592.25
03/171,7001,8501,6991,838+3.37%43,300263億1060万-15.84%22.762.18
03/161,7801,8631,7421,778+1.2%43,400254億5171万-19.47%22.022.1
03/131,7481,7831,6941,757-6.59%64,500251億5110万-21.39%21.762.08
03/121,9051,9461,8631,881-5.24%51,500269億2613万-16.84%23.32.23
03/112,0032,0701,9851,985-0.25%31,200284億1487万-13.13%24.582.35
03/101,8661,9921,8211,990-0.55%65,700284億8645万-13.55%24.652.36
03/092,0502,0851,9832,001-7.4%45,800286億4391万-13.79%24.782.37
03/062,1742,1902,1252,161-1.32%18,100309億3428万-7.53%26.762.56
03/052,1902,2142,1782,190+0.37%13,000313億4941万-6.77%27.122.59
03/042,1292,1882,1102,182+0.69%17,400312億3489万-7.46%27.022.58
03/032,2772,2772,1412,167+1.88%43,700310億2017万-8.49%26.842.56
03/021,9152,1541,9152,127+6.62%41,500304億4757万-10.67%26.342.52
02/281,9862,0351,9701,995-9.11%70,200285億5802万-16.7%24.712.36
02/272,2502,2812,1952,195-2.7%32,400314億2098万-9.07%27.192.6
02/262,2942,3132,2132,256-3.3%33,600322億9418万-6.89%27.942.67
02/252,2512,3442,2512,333-2.18%19,600333億9642万-4.03%28.892.76
02/212,3962,4022,3832,385-0.46%6,400341億4079万-2.05%29.542.82
02/202,4002,4292,3912,396+0.21%8,100342億9826万-1.68%29.672.84
02/192,3502,3992,3462,391+1.4%11,000342億2668万-1.97%29.612.83
02/182,4092,4092,3512,358-2.2%18,200337億5429万-3.44%29.22.79
02/172,4522,4522,4112,411-1.75%10,600345億1298万-1.39%29.862.85
02/142,4722,4722,4532,454-0.73%7,100351億2851万+0.41%30.392.9
02/132,4382,4722,4382,472+1.39%8,800353億8618万+1.27%30.622.93
02/122,4452,4452,4382,438-0.37%5,200348億9948万+0.04%30.192.89
02/102,4452,4502,4412,4470%5,800350億2831万+0.53%30.312.9
02/072,4542,4562,4412,447-0.12%3,300350億2831万+0.7%30.312.9
02/062,4452,4582,4432,450+0.2%5,800350億7126万+1.03%30.342.9