株価チャート

2020/01/07~2020/06/04

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
06/045,6905,7105,6205,690+1.43%112,0001787億3476万+7.08%39.521.22
06/035,5705,6205,4405,610+2.37%81,1001762億2179万+6.09%38.961.21
06/025,5405,5405,4505,480+1.67%42,3001721億3822万+4.02%38.061.18
06/015,4605,5005,3305,390-0.92%70,6001693億1113万+2.65%37.441.16
05/295,6005,6405,4205,440-3.55%105,3001708億8174万+3.78%37.781.17
05/285,6605,6805,6005,640+0.18%99,2001771億6415万+7.8%39.171.21
05/275,6105,7105,5505,630+0.36%49,6001768億5003万+7.98%39.11.21
05/265,5805,6305,5105,610+1.26%50,7001762億2179万+7.88%38.961.21
05/255,4305,5405,4105,540+2.4%55,2001740億2295万+6.97%38.481.19
05/225,4105,4305,3505,410-0.92%41,1001699億3937万+4.72%37.571.16
05/215,5105,5305,4305,460-0.55%29,0001715億998万+5.94%37.921.17
05/205,3105,5105,3105,490+3.58%61,2001724億5234万+6.68%38.131.18
05/195,5305,5305,2705,300-2.57%66,5001664億8405万+3.17%36.811.14
05/185,2905,4605,2205,440+3.62%86,3001708億8174万+5.88%37.781.17
05/155,1605,2505,1405,250+2.74%69,1001649億1344万+2.14%36.461.13
05/145,1305,3305,0605,110-0.2%184,7001605億1575万-0.82%35.491.1
05/135,0505,1205,0105,1200%69,6001608億2987万-0.81%35.561.1
05/125,1805,1805,0705,120+3.43%78,9001608億2987万-0.93%35.561.1
05/114,9454,9804,9104,950+0.41%42,1001554億8982万-4.33%34.381.06
05/084,9754,9904,9154,9300%41,5001548億6157万-5.19%34.241.06
05/075,1105,1604,9304,930-3.52%85,1001548億6157万-5.79%34.241.06
05/015,1305,1505,0705,110+0.59%81,4001605億1575万-2.91%35.491.1
04/305,0605,1705,0105,080+1.2%83,1001595億7339万-3.53%35.281.09
04/285,0705,0704,9905,020-1.38%73,2001576億8866万-4.74%34.871.08
04/275,1205,1205,0205,090+0.59%50,3001598億8751万-3.47%35.351.09
04/245,0805,0805,0205,060-0.78%54,3001589億4515万-3.82%35.141.09
04/235,0705,1305,0605,100+0.79%37,5001602億163万-2.95%35.421.1
04/225,1305,1305,0305,060-1.94%51,0001589億4515万-3.49%35.141.09
04/215,0605,1605,0605,160-0.39%43,1001620億8635万-1.36%35.841.11
04/205,1205,2005,1205,180-0.38%33,1001627億1460万-0.52%35.981.11
04/175,3905,4105,1605,200-1.7%86,7001633億4284万+0.21%36.121.12
04/165,0805,3405,0605,290+4.34%104,7001661億6992万+2.14%36.741.14
04/155,2205,2205,0405,070-2.87%74,8001592億5927万-1.99%35.211.09
04/145,1405,2305,1205,220+2.15%62,8001639億7108万+0.97%36.261.12
04/135,2805,2805,0205,110-3.04%73,2001605億1575万-0.95%35.491.1
04/105,2705,3005,1605,270+0.19%67,2001655億4168万+2.11%36.61.13
04/095,3905,3905,2105,260-1.13%85,6001652億2756万+1.98%36.531.13
04/085,4905,4905,2305,320-3.1%230,7001671億1229万+3.3%36.951.14
04/075,7605,7605,4405,490-1.26%107,2001724億5234万+6.81%38.131.18
04/065,3705,5805,3605,560+4.12%70,2001746億5119万+8.49%38.621.2
04/035,4105,4705,2905,340+1.33%85,0001677億4053万+4.69%37.091.15
04/025,2405,4005,2105,2700%72,5001655億4168万+3.72%36.61.13
04/015,4105,5105,2405,270-6.06%82,7001342億3999万+3.99%29.640.92
03/315,6605,6705,3805,610-2.6%121,1001429億64万+10.96%16.480.98
03/305,4905,7605,4405,760+1.59%124,2001467億2151万+14.35%16.921
03/275,4805,6705,4005,670+9.04%158,1001444億2898万+13.15%16.660.99
03/265,0805,3704,9455,200+0.39%129,1001324億5692万+4.15%15.280.9
03/255,1705,2805,0905,180+1.97%104,6001319億4747万+3.7%15.220.9
03/244,9805,0904,8555,080+5.72%120,2001294億22万+1.54%14.920.88
03/234,8904,8954,6054,805-1.74%139,7001223億9529万-4.26%14.120.84
03/194,8905,2404,8404,890+1.45%269,0001245億6045万-3.13%14.370.85
03/184,9605,0404,7954,820+1.26%137,7001227億7737万-5.06%14.160.84
03/174,5004,8154,3604,760+4.73%170,6001212億4902万-6.83%13.980.83
03/164,7254,8154,5154,545-4.01%132,9001157億7244万-11.66%13.350.79
03/134,9304,9454,6104,735-4.54%267,1001206億1221万-8.82%13.910.82
03/125,0005,0604,9004,960-3.13%131,7001263億4352万-5.16%14.570.86
03/115,1705,2205,1005,120+2.2%162,9001304億1912万-2.68%15.040.89
03/104,9155,0904,7655,010+1.31%168,3001276億1714万-5.29%14.720.87
03/095,0505,1804,8854,945-3.98%205,0001259億6143万-7.74%14.530.86
03/065,0905,2805,0805,150-0.77%132,9001311億8329万-4.98%15.130.9
03/055,2405,3105,0805,190+2.17%180,0001322億219万-5.14%15.250.9
03/045,0005,1905,0005,080+0.2%93,1001294億22万-8%14.920.88
03/035,2005,3405,0105,070-0.59%154,1001291億4549万-9.12%14.890.88
03/025,1405,2005,0205,100+2.93%177,7001299億967万-9.62%14.980.89
02/284,7604,9804,7554,955+2.38%187,7001262億1616万-13.18%14.560.86
02/274,8754,9504,8104,840-2.12%80,6001232億8682万-16.22%14.220.84
02/264,8754,9604,8554,945-0.6%70,0001259億6143万-15.48%14.530.86
02/254,8005,0204,7704,975-3.21%108,7001267億2561万-16.03%14.620.87
02/215,0505,2005,0505,140+0.78%95,0001309億2857万-14.25%15.10.89
02/205,2605,3005,1005,100-2.67%91,9001299億967万-15.76%14.980.89
02/195,2905,2905,2205,2400%60,3001334億7582万-14.25%15.390.91
02/185,3705,3905,1905,240-2.6%63,2001334億7582万-15.02%15.390.91
02/175,5405,5405,3705,380-1.82%81,9001370億4196万-13.56%15.810.94
02/145,5005,5305,4405,480-1.08%93,1001395億8921万-12.66%16.10.95
02/135,6305,6305,5205,540-1.07%86,7001411億1756万-12.31%16.280.96
02/125,6205,6505,5905,600-0.36%84,8001426億4591万-11.98%16.450.97
02/105,6505,6705,6205,620-0.71%115,0001431億5536万-12.11%16.510.98
02/075,6605,7505,6505,660-1.74%197,7001441億7426万-11.88%16.630.98
02/065,5905,7905,5905,760+2.13%220,8001467億2151万-10.73%16.921
02/055,6005,7305,5505,640-1.74%345,0001436億6481万-12.92%16.570.98
02/045,8405,8405,6205,740-1.88%310,6001462億1206万-11.8%16.861
02/036,0506,0705,8005,850-13.33%570,2001490億1403万-10.55%17.191.02
01/316,5006,8806,5006,750+4.49%633,4001719億3927万+2.82%19.831.17
01/306,4306,5206,4006,460+0.62%130,5001645億5225万-1.49%18.981.12
01/296,4506,4706,3606,420-0.77%117,5001635億3335万-2.12%18.861.12
01/286,4806,5206,4106,470-0.61%135,2001648億697万-1.4%19.011.13
01/276,4706,5406,4506,510-2.4%129,7001658億2587万-0.73%19.121.13
01/246,6806,7106,6306,670-0.15%69,8001699億147万+1.86%19.591.16
01/236,6906,7406,6406,680-0.6%105,8001701億5619万+2.31%19.621.16
01/226,6606,7206,6406,720+0.6%86,2001711億7509万+3.24%19.741.17
01/216,7706,7806,6706,680-1.91%60,4001701億5619万+2.9%19.621.16
01/206,7806,8806,7706,810+1.64%87,4001734億6762万+5.14%20.011.18
01/176,6206,7206,6206,700+1.21%83,8001706億6564万+3.73%19.681.17
01/166,6206,6206,5506,620+1.22%107,1001686億2785万+2.7%19.451.15
01/156,6106,6106,5006,540-1.06%144,5001665億9005万+1.58%19.211.14
01/146,6806,6906,5806,610-1.05%98,9001683億7312万+2.77%19.421.15
01/106,6606,7606,6506,680+0.6%108,0001701億5619万+3.95%19.621.16
01/096,6106,6906,5906,640+1.07%121,6001691億3730万+3.49%19.511.16
01/086,5506,6006,4706,570-1.05%117,7001673億5422万+2.54%19.31.14
01/076,5206,6606,5206,640+3.43%120,8001691億3730万+3.72%19.511.16