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
06/30358359351351-1.96%6,50055億5510万-4.36%-2.78
06/29370371358358-7.73%25,80056億6588万-2.19%-2.84
06/26390392388388-0.51%21,00061億4068万+6.3%-3.07
06/25390390387390-0.26%11,60061億7233万+7.44%-3.09
06/24392393391391-0.26%5,20061億8816万+8.31%-3.1
06/23397397392392-0.76%7,10062億398万+9.5%-3.11
06/22397397393395+0.25%9,50062億5146万+11.27%-3.13
06/19390394390394+0.51%6,60062億3564万+11.93%-3.12
06/18388394388392+0.26%7,30062億398万+12.32%-3.11
06/17386392385391+0.51%6,00061億8816万+13.01%-3.1
06/16395396387389+0.52%10,60061億5650万+13.08%-3.08
06/15386397386387+1.04%23,90061億2485万+13.16%-3.07
06/12357398357383+6.39%104,40060億6154万+12.98%-3.03
06/11360364359360+0.28%6,30056億9754万+7.46%-2.85
06/10354359353359+0.84%5,60056億8171万+8.13%-2.84
06/09354358353356+0.85%13,30056億3423万+8.21%-2.82
06/08352354351353+1.15%12,60055億8675万+7.95%-2.8
06/05349350348349+0.29%3,70055億2344万+7.72%-2.77
06/04354354346348-0.29%12,90055億762万+8.41%-2.76
06/03345350342349+1.16%11,10055億2344万+9.75%-2.77
06/02340347340345+2.07%10,20054億6014万+9.52%-2.73
06/01337339335338+0.3%7,80053億4935万+8.33%-2.68
05/29335339333337+0.3%6,70053億3353万+8.71%-2.67
05/28340343336336-0.88%10,10053億1770万+9.45%-2.66
05/273483483353390%11,30053億6518万+11.15%-2.69
05/26347348337339+1.5%13,00053億6518万+12.25%-2.69
05/25333334331334+2.45%13,30052億8605万+11.71%-2.65
05/22332332324326-1.51%13,10051億5943万+10.51%-2.58
05/21334334328331+1.53%3,90052億3857万+13.36%-2.62
05/20328328321326+1.88%6,80051億5943万+12.8%-2.58
05/19324328320320+1.27%6,20050億6448万+11.89%-2.54
05/18317319315316-0.32%4,50050億117万+12.06%-2.5
05/15330330315317-3.94%8,50050億1700万+13.62%-2.51
05/143333333293300%3,20052億2274万+19.57%-2.61
05/13333333328330-0.9%7,40052億2274万+21.77%-2.61
05/12354364333333+6.05%40,10052億7022万+24.25%-2.64
05/11298316297314+6.8%18,00049億6952万+18.49%-2.49
05/08290294289294+2.08%7,70046億5299万+12.21%-2.33
05/07287290287288-0.35%4,80045億5803万+10.34%-2.28
05/012892902882890%4,80045億7385万+11.15%-2.29
04/30288289286289+1.4%4,60045億7385万+11.58%-2.29
04/28286286281285+2.89%10,20045億1055万+10.47%-2.26
04/27277279276277+1.09%3,90043億8394万+8.2%-2.19
04/24276276271274+0.74%3,50043億3646万+7.45%-2.17
04/23276276271272+0.37%4,60043億480万+7.09%-2.16
04/22278278270271-3.21%5,50042億8898万+7.54%-2.15
04/21285285278280+1.08%8,50044億3142万+12%-2.22
04/20275278275277+2.21%8,20043億8394万+11.69%-2.19
04/17268271265271+2.26%6,50042億8898万+10.16%-2.15
04/16269269263265+3.52%12,50041億9402万+8.16%-2.1
04/15251259251256+2.4%9,50040億5158万+4.07%-2.03
04/14249253248250+0.4%3,30039億5662万+1.63%-1.98
04/13250252245249+2.05%8,20039億4079万+0.4%-1.97
04/10248249243244-1.61%5,20038億6166万-2.4%-1.93
04/09239248238248+4.2%6,70039億2497万-1.98%-1.96
04/08238244234238+2.15%11,90037億6670万-6.67%-1.89
04/07237238232233+0.87%8,50036億8757万-10.04%-1.85
04/06218234215231+2.21%15,20036億5592万-11.49%-1.83
04/03245246226226-9.6%23,70035億7678万-13.74%-1.79
04/022522542502500%9,40039億5662万-6.02%-1.98
04/01254255250250-1.96%8,50039億5662万-7.41%-1.98
03/31275275255255+0.39%9,50040億3575万-7.27%-2.02
03/30255260250254-3.42%16,90040億1993万-8.96%-2.01
03/272732762632630%11,80041億6236万-7.39%-2.08
03/26279279260263-1.87%8,20041億6236万-9%-2.08
03/25263271257268+8.5%16,30042億4150万-8.84%-2.12
03/24241248241247+3.35%8,50039億914万-17.11%-1.96
03/23244244235239+0.42%13,50037億8253万-21.38%-1.89
03/19235238231238+3.03%7,60037億6670万-23.47%-1.89
03/18228238228231+2.21%14,50036億5592万-27.13%-1.83
03/17208229208226+0.89%16,30035億7678万-30.25%-1.79
03/16226229214224-0.88%35,00035億4513万-32.33%-1.77
03/13229230220226-12.06%32,50035億7678万-33.14%-1.79
03/12268269251257-6.2%14,70040億6741万-25.51%-2.04
03/11281284274274-1.44%10,90043億3646万-21.94%-2.17
03/10256278241278+0.72%36,60043億9976万-21.91%-2.2
03/09297297275276-8%26,30043億6811万-23.55%-2.19
03/06310318300300-5.66%24,10047億4795万-18.03%-2.38
03/05320368316318+4.61%113,30050億3282万-14.05%-2.52
03/04311318302304-9.25%74,80048億1125万-18.5%-2.41
03/03295367295335+16.72%233,50053億187万-11.14%-2.65
03/02271294271287+5.9%27,90045億4220万-24.47%-2.27
02/28283288271271-16.1%68,60042億8898万-29.61%-2.15
02/27351353323323-7.98%34,60051億1195万-17.18%-2.56
02/26359360351351-3.04%14,90055億5510万-10.91%-2.78
02/25361369358362-2.69%16,10057億2919万-8.59%-2.87
02/21378378370372-0.53%14,30058億8745万-6.53%-2.95
02/20378379374374-1.06%22,20059億1911万-6.27%-2.96
02/19380385378378-0.53%27,20059億8241万-5.5%-2.99
02/18389389380380-2.81%29,70060億1407万-5.47%-3.01
02/17397397388391-1.51%28,90061億8816万-2.98%-3.1
02/14400401397397-0.75%9,50062億8312万-1.49%-3.15
02/13399401399400+0.25%6,30063億3060万-0.99%-3.17
02/12400400399399-0.25%4,00063億1477万-1.24%-3.16
02/103994003994000%6,60063億3060万-0.99%-3.17
02/07401402399400-0.25%5,60063億3060万-1.23%-3.17
02/064024024004010%6,50063億4642万-0.99%-3.18
02/054004034004010%2,40063億4642万-1.23%-3.18
02/044014023994010%2,20063億4642万-1.47%-3.18
02/03400401399401+0.25%6,40063億4642万-1.47%-3.18