株価チャート

2020/01/16~2020/06/12

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
06/125,9906,0005,9905,990-0.17%13,5002049億8199万+0.12%2.631.23
06/115,9906,0005,9906,000+0.17%88,7002053億2420万+0.28%2.641.23
06/105,9906,0005,9905,9900%15,0002049億8199万+0.13%2.631.23
06/095,9906,0005,9905,9900%12,1002049億8199万+0.15%2.631.23
06/085,9906,0005,9905,9900%23,5002049億8199万+0.15%2.631.23
06/055,9906,0005,9905,990+0.17%81,7002049億8199万+0.17%2.631.23
06/045,9906,0005,9805,980-0.17%98,8002046億3978万0%2.631.23
06/035,9906,0005,9905,9900%46,9002049億8199万+0.18%2.631.23
06/025,9806,0105,9805,990+0.17%847,3002049億8199万+0.2%2.631.23
06/015,9805,9905,9805,9800%22,2002046億3978万+0.03%2.631.23
05/295,9805,9905,9805,980-0.17%133,1002046億3978万+0.03%2.631.23
05/285,9905,9905,9805,990+0.17%87,5002049億8199万+0.22%2.631.23
05/275,9805,9905,9805,9800%11,5002046億3978万+0.07%2.631.23
05/265,9905,9905,9805,9800%20,4002046億3978万+0.07%2.631.23
05/255,9805,9905,9805,9800%15,1002046億3978万+0.08%2.631.23
05/225,9805,9905,9805,9800%11,3002046億3978万+0.08%2.631.23
05/215,9805,9905,9805,9800%20,7002046億3978万+0.1%2.631.23
05/205,9805,9905,9805,9800%12,5002046億3978万+0.1%2.631.23
05/195,9805,9905,9805,9800%25,3002046億3978万+0.12%2.631.23
05/185,9905,9905,9805,9800%20,9002046億3978万+0.12%2.631.23
05/155,9905,9905,9705,9800%12,6002046億3978万+0.13%2.631.23
05/145,9805,9905,9805,980+0.17%51,4002046億3978万+0.15%2.631.23
05/135,9805,9905,9705,9700%222,3002042億9757万+0.02%2.631.23
05/125,9705,9805,9705,970-0.17%23,7002042億9757万+0.07%2.631.23
05/115,9805,9805,9705,9800%9,5002046億3978万+0.25%2.631.23
05/085,9705,9805,9705,9800%14,1002046億3978万+0.27%2.631.23
05/075,9705,9805,9705,980+0.17%41,0002046億3978万+0.27%2.631.23
05/015,9705,9805,9705,970-0.17%109,4002042億9757万+0.12%2.631.23
04/305,9705,9805,9705,980+0.17%184,4002046億3978万+0.27%2.631.23
04/285,9805,9805,9605,970-0.17%818,3002042億9757万+0.12%2.631.23
04/275,9805,9905,9705,980+0.17%73,4002046億3978万+0.32%2.631.23
04/245,9905,9905,9705,9700%61,0002042億9757万+0.22%2.631.23
04/235,9905,9905,9705,970-0.17%45,0002042億9757万+0.29%2.631.23
04/225,9706,0005,9705,980+0.17%54,6002046億3978万+0.95%2.631.23
04/215,9705,9905,9705,970+0.17%55,4002042億9757万+1.22%2.631.23
04/205,9605,9805,9605,9600%20,0002039億5537万+1.48%2.621.22
04/175,9906,0005,9605,960-0.33%187,5002039億5537万+1.85%2.621.22
04/165,9706,0105,9605,980+0.34%133,8002046億3978万+2.47%2.631.23
04/155,9705,9805,9605,960-0.33%59,8002039億5537万+2.39%2.621.22
04/145,9705,9805,9605,980+0.34%58,2002046億3978万+2.98%2.631.23
04/135,9705,9805,9605,960-0.17%45,4002039億5537万+2.85%2.621.22
04/105,9605,9705,9605,9700%27,1002042億9757万+3.07%2.631.23
04/095,9705,9805,9605,9700%58,2002042億9757万+3.11%2.631.23
04/085,9705,9805,9605,970+0.17%140,0002042億9757万+3.16%2.631.23
04/075,9605,9705,9505,960+0.17%189,3002039億5537万+3.06%2.621.22
04/065,9305,9605,9305,950+0.17%224,4002036億1316万+2.92%2.621.22
04/035,9205,9605,9205,940+1.02%189,3002032億7095万+2.77%2.611.22
04/025,9305,9505,8805,880-1.18%361,2002012億1771万+1.68%2.591.21
04/015,9405,9805,8905,950-0.34%259,3002036億1316万+2.8%2.621.22
03/315,9705,9805,9605,9700%434,2002042億9757万+3.11%5.931.42
03/305,9605,9705,9505,970+0.17%330,8002042億9757万+3.18%5.931.42
03/275,9805,9805,9405,960-0.33%541,6002039億5537万+3.11%5.921.42
03/265,9605,9905,9605,980+0.34%548,8002046億3978万+3.53%5.941.42
03/255,9405,9605,9405,960+0.68%274,3002039億5537万+3.29%5.921.42
03/245,9305,9405,9005,920+0.68%487,0002025億8654万+2.67%5.881.41
03/235,8705,8905,8605,880+0.17%438,0002012億1771万+2.03%5.851.4
03/195,9005,9105,8605,870+11.81%1,898,6002008億7550万+1.93%5.841.39
03/185,3405,3605,2305,250-1.32%465,3001796億5867万-8.79%5.221.25
03/175,3105,3405,2205,320-0.56%480,8001820億5412万-7.89%5.291.26
03/165,3705,4105,2905,350-1.47%212,6001830億8074万-7.54%5.321.27
03/135,3605,4905,1905,430-2.34%598,8001858億1840万-6.31%5.41.29
03/125,6105,6505,5605,560-0.89%292,7001902億6709万-4.17%5.531.32
03/115,6105,6805,6005,6100%135,9001919億7812万-3.31%5.581.33
03/105,5505,6905,4905,610-1.23%443,4001919億7812万-3.29%5.581.33
03/095,7205,7305,6205,680-3.4%714,0001943億7357万-2.04%5.651.35
03/065,8905,9205,8605,880-0.84%415,3002012億1771万+1.5%5.851.4
03/055,9305,9405,9005,930+0.68%204,2002029億2875万+2.61%5.891.41
03/045,8805,9005,8505,890+0.17%424,9002015億5992万+2.45%5.861.4
03/035,9205,9405,8805,880-0.34%302,5002012億1771万+2.8%5.851.4
03/025,9305,9405,8705,900-0.51%609,5002019億213万+3.65%5.871.4
02/285,9906,0005,9305,930-1.33%555,2002029億2875万+4.71%5.891.41
02/276,0106,0406,0006,0100%286,8002056億6640万+6.69%5.971.43
02/266,0106,0406,0006,0100%275,0002056億6640万+7.28%5.971.43
02/256,0006,0206,0006,010+2.74%452,4002056億6640万+7.92%5.971.43
02/215,8505,8805,8405,850+0.17%88,4002001億9109万+5.67%5.821.39
02/205,8505,8905,8305,8400%244,2001998億4888万+5.99%5.811.39
02/195,8405,8605,8305,840-0.17%48,5001998億4888万+6.51%5.811.39
02/185,8705,8705,8305,850-0.17%77,8002001億9109万+7.22%5.821.39
02/175,8405,8605,8205,860+0.51%81,5002005億3330万+7.94%5.831.39
02/145,8105,8505,8005,830+0.69%188,9001995億668万+7.92%5.81.39
02/135,8205,8205,7805,790-0.17%144,0001981億3785万+7.7%5.761.38
02/125,7805,8305,7705,800+0.87%165,0001984億8006万+8.41%5.771.38
02/105,7405,8305,7305,750+3.23%620,1001967億6902万+8%5.721.37
02/075,5905,6005,5605,570-0.18%335,6001906億929万+5.11%5.541.32
02/065,5905,6105,5805,5800%222,1001909億5150万+5.62%5.551.33
02/055,5905,6005,5805,5800%134,1001909億5150万+5.96%5.551.33
02/045,5805,5905,5805,580+0.18%32,1001909億5150万+6.31%5.551.33
02/035,5705,6005,5705,570+0.36%128,7001906億929万+6.42%5.541.32
01/315,5505,6005,5505,550+0.18%266,1001899億2488万+6.38%5.521.32
01/305,5405,5505,5305,540+0.18%176,7001895億8267万+6.72%5.511.32
01/295,5505,5905,5305,530+6.55%433,6001892億4047万+7.05%5.51.31
01/285,1705,2205,1605,190+0.58%173,9001776億543万+0.97%5.161.23
01/275,1805,1905,1605,160-0.19%53,8001765億7881万+0.6%5.131.23
01/245,1805,1905,1505,170-0.19%151,6001769億2101万+1.02%5.141.23
01/235,1905,2105,1805,180-0.19%56,9001772億6322万+1.41%5.151.23
01/225,2105,2205,1905,190-0.76%51,7001776億543万+1.92%5.161.23
01/215,1905,2505,1805,230+0.97%150,6001789億7426万+3.03%5.21.24
01/205,1905,2005,1805,180-0.19%104,8001772億6322万+2.39%5.151.23
01/175,2005,2005,1805,1900%85,1001776億543万+2.89%5.161.23
01/165,1805,2005,1705,190+0.19%82,0001776億543万+3.2%5.161.23