株価チャート

2020/01/30~2020/06/26

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
06/26548554512513-6.39%38,8009億211万-6.73%-20.22
06/25561567548548-3.69%36,8009億6365万-0.54%-21.6
06/24587589558569-4.21%52,40010億58万+3.45%-22.42
06/23612612580594-0.67%79,70010億4454万+8.59%-23.41
06/22605619595598-3.86%73,30010億5158万+9.93%-23.57
06/19629664595622-2.05%205,90010億9378万+15.19%-24.51
06/18685715625635+3.25%422,50011億1664万+18.25%-25.02
06/17575615556615+19.42%155,60010億8147万+15.38%-24.24
06/16505515505515+2.59%2,7009億562万-2.46%-20.3
06/15527528502502-4.74%6,0008億8276万-4.74%-19.78
06/12518539498527-3.83%13,7009億2672万+0.19%-20.77
06/11567568548548-3.18%7,2009億6365万+4.78%-21.6
06/10562568560566+0.18%6,1009億9531万+9.06%-22.3
06/09572572543565+1.07%11,3009億9355万+9.92%-22.27
06/08531560526559+5.27%17,1009億8300万+9.61%-22.03
06/05542542520531-1.85%5,5009億3376万+4.94%-20.93
06/04535567529541+1.12%17,5009億5134万+7.77%-21.32
06/03529535525535+1.71%4,6009億4079万+7.21%-21.08
06/02523533523526-0.38%3,2009億2497万+6.48%-20.73
06/01537537518528-0.38%3,8009億2848万+7.54%-20.81
05/29510530508530+1.92%2,0009億3200万+8.61%-20.89
05/28516529516520-0.57%6,2009億1442万+7%-20.49
05/27515540501523+1.55%10,4009億1969万+7.84%-20.61
05/26525525510515-2.09%5,9009億562万+6.63%-20.3
05/25525527502526-2.23%13,9009億2497万+9.13%-20.73
05/22537544525538+4.06%18,4009億4607万+12.08%-21.2
05/21528528515517+1.57%2,7009億914万+7.71%-20.37
05/20495539495509+1.19%7,6008億9507万+6.71%-20.06
05/19513514488503-1.95%5,2008億8452万+6.79%-19.82
05/18542542509513-3.75%3,7009億211万+10.09%-20.22
05/15539550530533-1.11%14,6009億3728万+15.87%-21
05/14503544503539+8.02%28,4009億4783万+18.98%-21.24
05/13483499473499+5.05%6,9008億7749万+11.88%-19.66
05/12473494473475+0.64%6,8008億3528万+7.47%-18.72
05/11469483455472+1.94%6,7008億3001万+7.52%-18.6
05/08458463457463+2.66%5,6008億1418万+6.44%-18.25
05/07459459446451+1.58%2,1007億9308万+4.4%-17.77
05/01474474444444-1.33%5,1007億8077万+3.26%-17.5
04/30467470444450-3.85%9,0007億9132万+5.63%-17.73
04/28441468440468+6.61%4,7008億2297万+10.38%-18.44
04/27449449439439-2.23%2,0007億7198万+4.77%-17.3
04/24439449432449+3.94%6,6007億8956万+8.19%-17.69
04/23439439431432-1.59%1,1007億5967万+5.37%-17.02
04/22453456422439-3.09%7,7007億7198万+8.4%-17.3
04/21472472450453-4.43%5,7007億9660万+12.97%-17.85
04/20492492470474-4.24%7,3008億3352万+19.7%-18.68
04/17497505483495+3.99%9,6008億7045万+26.92%-19.51
04/16490496471476-2.86%8,4008億3704万+23.64%-18.76
04/15483495466490+1.45%13,1008億6166万+28.27%-19.31
04/14483495463483-8.17%69,5008億4935万+27.44%-19.03
04/13510526510526+17.94%35,3009億2497万+39.89%-20.73
04/10382446382446+21.86%41,1007億8429万+19.25%-17.58
04/09359375357366-0.27%2,2006億4361万-2.66%-14.42
04/08374376364367+0.27%3,2006億4536万-3.93%-14.46
04/07376376366366+1.67%1,9006億4361万-5.43%-14.42
04/063603613603600%1,1006億3306万-8.16%-14.19
04/03383399355360-8.86%6,7006億3306万-9.09%-14.19
04/02400410393395-1.5%5,3006億9460万-1.74%-15.57
04/01397419383401+3.08%5,3007億515万-1.96%-15.8
03/31401405377389+3.18%6,9006億8405万-6.71%-38.19
03/30363377359377-4.56%1,5006億6295万-11.71%-37.01
03/27358411345395+7.92%7,9006億9460万-9.61%-38.78
03/26379383360366-3.43%3,9006億4361万-17.94%-35.93
03/25378400373379+6.16%18,7006億6647万-16.89%-37.21
03/24328360328357+10.87%15,7006億2778万-23.72%-35.05
03/23312322307322-1.23%2,4005億4208万-33.2%-30.26
03/19341341318326+0.31%5,5005億4882万-34.54%-30.64
03/18338350323325-3.85%14,3005億4713万-36.65%-30.54
03/17301338300338+7.64%13,7005億6902万-35.98%-31.77
03/16321321300314-4.85%14,5005億2861万-42.07%-29.51
03/13325330303330-11.53%21,2005億5555万-40.86%-31.01
03/12388391349373-5.81%17,0006億2794万-34.9%-35.06
03/11420428381396-2.94%11,6006億6666万-32.31%-37.22
03/10366412366408-3.09%37,6006億8686万-31.66%-38.35
03/09450450412421-11.55%20,5007億875万-30.87%-39.57
03/06474480468476-3.84%9,9008億134万-23.23%-44.74
03/05495505493495-1.59%13,4008億3333万-21.43%-46.52
03/04474503474503+1%4,8008億4680万-21.28%-47.27
03/03501512478498+1.01%16,7008億3838万-23.15%-46.8
03/02456530456493+9.31%39,0008億2996万-25.19%-46.33
02/28482484449451-13.44%36,9007億5925万-32.79%-42.39
02/27564573517521-8.92%16,3008億7710万-23.94%-48.97
02/26584590572572-4.51%18,1009億6296万-17.93%-53.76
02/25620621599599-5.52%29,00010億841万-15.16%-56.3
02/21619634619634+1.44%3,80010億6733万-11.33%-59.59
02/20636636619625-1.42%17,60010億2093万-13.43%-56.99
02/19631634621634+1.93%8,20010億3563万-13.03%-57.82
02/18665665619622-6.47%34,90010億1603万-15.6%-56.72
02/17694694661665-5%22,00010億8627万-10.74%-60.64
02/14727740700700-2.64%23,20011億4345万-6.67%-63.83
02/13714728711719+1.7%13,20011億7448万-4.77%-65.57
02/12703714701707+1%10,10011億5488万-6.85%-64.47
02/10700716700700+0.29%12,20011億4345万-8.38%-63.83
02/07724724698698-1.97%7,80011億4018万-9.35%-63.65
02/06697729697712+2.3%26,70011億6305万-8.37%-64.93
02/05705706690696+1.16%10,40011億3691万-11.11%-63.47
02/04695702688688-0.72%10,60011億2384万-12.8%-62.74
02/03681707681693-1.84%19,20011億3201万-12.83%-63.2
01/31700752697706+0.86%15,80011億5325万-11.97%-64.38
01/30713716700700-2.37%15,30011億4345万-13.47%-63.83