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
06/30626626612612-1.92%10,20064億5684万-4.67%-4.76
06/29610625610624-0.95%16,40065億8344万-3.26%-4.86
06/26630634624630+0.16%10,60066億4675万-2.63%-4.9
06/25634635622629-0.63%8,00066億3620万-2.78%-4.9
06/24639640633633-0.63%7,10066億7840万-2.16%-4.93
06/23633642631637+0.63%10,90067億2060万-1.39%-4.96
06/22633638628633-0.31%8,20066億7840万-1.86%-4.93
06/19616638613635+2.42%12,20066億9950万-1.55%-4.94
06/18631633616620-2.36%9,10065億4124万-3.73%-4.83
06/17631638624635+0.63%7,60066億9950万-1.24%-4.94
06/16607637607631+3.95%20,70066億5730万-1.87%-4.91
06/15621621607607-2.41%14,60064億409万-5.45%-4.73
06/12605635605622-2.05%26,60065億6234万-3.12%-4.84
06/11656656623635-3.2%29,80066億9950万-0.94%-4.94
06/10656658650656+0.61%9,40069億2106万+2.82%-5.11
06/09655657648652-0.46%7,20068億7886万+2.84%-5.08
06/08649657644655+1.08%20,80069億1051万+3.64%-5.1
06/05631648631648+1.57%14,30068億3665万+3.02%-5.04
06/04666666631638-2.74%31,20067億3115万+1.92%-4.97
06/03668668649656-2.09%16,30069億2106万+5.47%-5.11
06/02656673648670+1.36%30,40070億6876万+8.24%-5.22
06/01682710652661-1.34%87,80069億7381万+7.83%-5.15
05/29676685670670-2.33%18,80070億6876万+10.02%-5.22
05/28672686671686+2.08%21,60072億3757万+13.01%-5.34
05/27688690670672-2.61%27,10070億8986万+11.26%-5.23
05/26684700673690+3.29%64,90072億7977万+15.38%-5.37
05/25719721656668+5.7%192,10070億4766万+13.03%-5.2
05/22636639622632-0.16%11,10066億6785万+8.03%-4.92
05/21620634619633+3.26%14,90066億7840万+9.14%-4.93
05/20611625611613-0.16%11,70064億6739万+6.61%-4.77
05/19629630608614-0.32%11,00064億7794万+7.53%-4.78
05/18609620606616+1.15%9,80064億9904万+8.64%-4.8
05/15606614597609+1.5%18,30064億2519万+8.36%-4.74
05/14629686600600-4.61%63,50063億3024万+7.91%-4.67
05/13612629604629+0.16%24,90066億3620万+14.36%-4.9
05/12609633601628+3.12%21,80066億2565万+15.44%-4.89
05/11598625594609+3.57%41,50064億2519万+12.99%-4.74
05/08554594552588+6.72%39,60062億363万+9.91%-4.58
05/07575576549551-3.84%31,50058億1327万+3.57%-4.29
05/01589589566573-3.21%15,20060億4537万+7.5%-4.46
04/30590594579592+2.07%28,80062億4583万+11.28%-4.61
04/28572580554580+3.57%22,10061億1923万+9.02%-4.52
04/27556561552560+0.36%14,00059億822万+5.26%-4.36
04/24564571544558-0.71%21,90058億8712万+4.69%-4.34
04/23547562536562+4.66%19,90059億2932万+5.44%-4.38
04/22543551521537-2.89%47,30056億6556万+1.13%-4.18
04/21604607546553-11.09%140,60058億3437万+4.34%-4.31
04/20608649591622+0.65%410,30065億6234万+18.25%-4.84
04/17618618618618+19.31%25,70065億2014万+18.85%-4.81
04/16520520508518-0.58%11,90054億6510万+0.58%-4.03
04/15509525505521+0.97%15,30054億9675万+1.17%-4.06
04/14495516495516+4.03%17,30054億4400万0%-4.02
04/13501504494496-0.8%12,60052億3299万-4.06%-3.86
04/10512516483500-3.29%27,50052億7520万-3.85%-3.89
04/09530530505517-0.77%15,80054億5455万-1.34%-4.02
04/08495530478521+5.47%30,50054億9675万-1.14%-4.06
04/07477507474494+6.93%40,80052億1189万-6.79%-3.85
04/06432462422462+4.05%49,50048億7428万-13.64%-3.6
04/03461475423444-5.33%64,50046億8437万-17.78%-3.46
04/02499505467469-6.94%41,70049億4813万-14.26%-3.65
04/01520525501504-3.26%33,90053億1740万-9.19%-3.92
03/31517534513521+1.17%33,60054億9675万-7.3%-4.06
03/30524534514515-8.69%42,80054億3345万-9.49%-4.01
03/27558575542564+1.44%49,40059億5042万-2.25%-4.39
03/26575576549556-6.55%30,70058億6602万-4.63%-4.33
03/25600600576595+3.48%25,50062億7748万+0.85%-4.63
03/24588588557575-0.69%24,40060億6648万-3.36%-4.48
03/23555580540579+2.66%47,00061億868万-3.66%-4.51
03/19536564529564+7.22%30,00059億5042万-7.24%-4.39
03/18492556492526+7.79%53,20055億4951万-14.33%-4.09
03/17446510442488+5.17%63,80051億4859万-21.67%-3.8
03/16486488460464-0.85%48,90048億9538万-26.93%-3.61
03/13450482441468-6.02%56,90049億3758万-27.67%-3.64
03/12501515491498-5.32%49,10052億5409万-24.43%-3.88
03/11549552524526-4.19%40,00055億4951万-21.49%-4.09
03/10494549493549+3.78%51,40057億9216万-19.15%-4.27
03/09560564525529-9.11%52,20055億8116万-23%-4.12
03/06580590571582-1.36%45,60061億4033万-16.38%-4.53
03/056086085875900%47,40062億2473万-16.07%-4.59
03/04597605586590-1.83%30,70062億2473万-16.9%-4.59
03/03645646600601-4.15%34,80063億4079万-16.18%-4.68
03/02568638567627+10.39%50,70066億1510万-13.4%-4.88
02/28588600563568-8.68%57,50059億9262万-22.3%-4.42
02/27660661622622-6.47%35,60065億6234万-15.95%-4.84
02/26673673652665-2.49%31,00070億1601万-10.86%-5.18
02/25681693674682-4.35%46,00071億9537万-9.19%-5.31
02/217117187107130%9,80075億2243万-5.56%-5.55
02/20715724712713-0.14%10,60075億2243万-5.94%-5.55
02/19710730710714+0.14%17,10075億3298万-6.05%-5.56
02/18721722709713-1.11%10,00075億2243万-6.55%-5.55
02/17729729717721-2.44%16,20076億683万-5.87%-5.61
02/14738744733739-0.27%10,50077億9674万-3.78%-5.75
02/13733741728741+1.09%13,40078億1784万-3.64%-5.77
02/12743746732733-1.35%13,40077億3344万-4.93%-5.71
02/10759764741743-4.62%27,00078億3894万-3.76%-5.78
02/07777779768779+0.39%6,10082億1876万+0.65%-6.06
02/06772779769776+0.91%7,40081億8711万0%-6.04
02/05772774764769+0.13%8,30081億1325万-1.28%-5.99
02/04747769743768+2.95%8,30081億270万-1.79%-5.98
02/03737756736746-0.67%9,50078億7059万-4.85%-5.81