株価チャート

2020/02/04～2020/07/01

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
2020
07/016876906836870%7,10097億1742万+0.29%14.060.91
06/30685687684687+0.88%2,90097億1742万+0.44%14.060.91
06/29678685678681-0.58%10,80096億3255万-0.29%13.940.9
06/26689689682685-0.44%8,40096億8913万+0.44%14.020.91
06/25688688686688+0.44%6,80097億3156万+1.03%14.080.91
06/24685686684685+0.15%5,10096億8913万+0.74%14.020.91
06/236856866846840%8,00096億7498万+0.88%140.91
06/226876906846840%8,80096億7498万+1.03%140.91
06/196846876836840%2,40096億7498万+1.33%140.91
06/186846866846840%2,80096億7498万+1.63%140.91
06/17685686683684+0.29%6,90096億7498万+1.79%140.91
06/16682685681682+0.15%5,00096億4669万+1.64%13.960.9
06/15688689680681-1.16%6,10096億3255万+1.64%13.940.9
06/12676689670689+0.15%16,80097億4571万+3.14%14.10.91
06/11690690682688-0.29%10,80097億3156万+3.46%14.080.91
06/106956966886900%18,00097億5985万+4.23%14.120.91
06/09688693688690+0.29%10,10097億5985万+4.7%14.120.91
06/08693693687688+0.15%6,90097億3156万+5.04%14.080.91
06/05684690680687+0.15%12,80097億1742万+5.37%14.060.91
06/04679686678686+0.88%11,70097億327万+5.86%14.040.91
06/03685685680680-0.58%6,00096億1840万+5.43%13.920.9
06/02687687680684-0.15%11,50096億7498万+6.71%140.91
06/01683685678685+0.59%21,70096億8913万+7.54%14.020.91
05/29673681673681+0.74%13,50096億3255万+7.41%13.940.9
05/28670676667676+1.2%23,00095億6183万+7.13%13.840.89
05/27667668664668+0.91%10,60094億4867万+6.54%13.670.88
05/26666667660662-0.15%14,20093億6380万+5.92%13.550.88
05/25665665654663+0.61%9,40093億7794万+6.59%13.570.88
05/22664664653659+0.76%7,40093億2137万+6.46%13.490.87
05/21654660654654+0.77%9,50092億5064万+6%13.390.87
05/20646649646649+0.78%2,40091億7992万+5.7%13.280.86
05/19645646640644+1.26%6,60091億919万+5.23%13.180.85
05/18646646636636-1.7%4,60089億9604万+4.26%13.020.84
05/15655656644647-1.22%14,00091億5163万+6.41%13.240.86
05/14653659652655+0.15%6,10092億6479万+8.26%13.410.87
05/13659665650654+0.31%17,70092億5064万+8.82%13.390.87
05/12637652637652+2.68%7,80092億2235万+8.85%13.340.86
05/11629640629635+2.09%9,20089億8189万+6.37%130.84
05/08610623610622+2.13%9,70087億9801万+4.36%12.730.82
05/07598610598609+1.33%6,50086億1413万+2.35%12.460.81
05/01600601596601-0.33%7,10085億97万+1.01%12.30.8
04/30608608602603-0.17%8,20085億2926万+1.34%12.340.8
04/28598605597604+1.17%8,40085億4341万+1.51%12.360.8
04/27597600591597+0.34%7,20084億4439万+0.51%12.220.79
04/24598598593595+0.17%9,60084億1610万+0.34%12.180.79
04/23598598590594+1.02%10,40084億196万+0.51%12.160.79
04/22593598588588-1.67%14,70083億1709万-0.17%12.030.78
04/21599601593598-0.17%14,40084億5854万+1.7%12.240.79
04/20608608598599+0.17%10,00084億7268万+2.22%12.260.79
04/17600607595598+0.17%8,60084億5854万+2.57%12.240.79
04/166046055955970%9,00084億4439万+2.58%12.220.79
04/15614614594597-0.17%8,10084億4439万+2.58%12.220.79
04/14596601587598+0.67%9,20084億5854万+2.93%12.240.79
04/13592597588594+1.19%5,80084億196万+2.41%12.160.79
04/10597597579587-0.17%21,10083億295万+1.03%12.010.78
04/09600602580588-1.01%25,80083億1709万+0.86%12.030.78
04/08594603588594+1.02%15,20084億196万+1.71%12.160.79
04/07595595580588+2.98%13,60083億1709万+0.34%12.030.78
04/06555588555571+0.18%20,90080億7663万-2.73%11.690.76
04/03595595565570-2.9%16,50080億6249万-3.06%11.670.75
04/02590595580587-2.17%11,10083億295万-0.51%12.010.78
04/01607609592600-2.44%13,90084億8683万+1.18%12.280.79
03/31602617597615+1.65%18,30086億9900万+3.19%12.590.81
03/30571612570605+0.67%16,40085億5755万+1%12.380.8
03/27598603592601+0.84%12,10085億97万-0.33%12.30.8
03/26587600587596-3.25%4,30084億3025万-1.81%12.20.79
03/25620620600616+5.84%13,50087億1314万+0.82%12.610.82
03/24570600568582+3.74%26,00082億3222万-5.21%11.910.77
03/23568570549561+2%14,30079億3518万-9.37%11.480.74
03/19557570541550-1.26%19,60077億7959万-11.86%11.260.73
03/18550575550557+2.96%19,50078億7860万-11.59%11.40.74
03/17518545517541-1.46%40,60076億5229万-14.94%11.070.72
03/16521549521549+3.78%38,70077億6545万-14.49%11.240.73
03/13532560520529-7.52%49,90074億8255万-18.36%10.830.7
03/12575580570572-3.21%25,40080億9077万-12.67%11.710.76
03/11585597576591+2.78%26,30083億5952万-10.45%12.10.78
03/10540580540575-0.86%74,50081億3321万-13.4%11.770.76
03/09612619578580-6.45%47,00082億393万-13.17%11.870.77
03/06630630620620-1.59%13,40087億6972万-7.88%12.690.82
03/05630644629630+0.8%11,50089億1117万-6.8%12.890.83
03/04620640620625-1.26%13,00088億4045万-7.68%12.790.83
03/03640643630633+1.93%33,90089億5360万-6.91%12.960.84
03/02580635577621+5.25%57,20087億8387万-8.94%12.710.82
02/28591609590590-5.14%95,50083億4538万-13.99%12.080.78
02/27655659620622-6.75%112,70087億9801万-9.86%12.730.82
02/26672675662667-0.74%61,90094億3452万-3.75%13.650.88
02/25689695672672-3.72%89,40095億525万-3.17%13.750.89
02/216987006966980%33,90098億7301万+0.43%14.290.92
02/20699700696698+0.14%13,70098億7301万+0.43%14.290.92
02/19695699695697+0.14%10,80098億5886万+0.43%14.270.92
02/186977006956960%17,00098億4472万+0.29%14.250.92
02/17699699694696-0.14%20,10098億4472万+0.43%14.250.92
02/14697700697697-0.43%15,00098億5886万+0.72%14.270.92
02/13703703697700-0.28%20,10099億130万+1.16%14.330.93
02/12702703698702+0.29%27,20099億2959万+1.59%14.370.93
02/10700702695700+0.14%20,70099億130万+1.45%14.330.93
02/07695699695699+0.58%10,40098億8715万+1.45%14.310.93
02/06699701694695-0.14%20,20098億3058万+1.16%14.220.92
02/05697697692696+0.72%19,50098億4472万+1.46%14.250.92
02/046916926876910%17,30097億7400万+0.88%14.140.91