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
06/30472477457462-1.49%1,023,8001119億1936万+1.54%40.150.96
06/29486486465469-4.67%960,7001136億1510万+3.08%40.760.98
06/264945014824920%1,598,1001191億8685万+8.37%42.761.03
06/25490503486492+0.61%1,368,2001191億8685万+8.85%42.761.03
06/24480494471489+3.16%1,492,3001184億6010万+8.67%42.51.02
06/23462482458474+4.18%1,664,0001148億2635万+5.8%41.190.99
06/22452461452455+0.66%617,3001102億2361万+1.79%39.540.95
06/19450465448452+2.03%4,272,3001094億9686万+1.12%39.280.94
06/184374464364430%1,051,5001073億1661万-0.67%38.50.92
06/17462464443443-0.67%1,212,5001073億1661万-0.67%38.50.92
06/16452455443446+1.36%761,9001080億4336万0%38.760.93
06/15437453437440+0.69%780,5001065億8986万-1.35%38.240.92
06/12435440431437-2.24%856,5001058億6311万-2.02%37.980.91
06/11469472444447-3.04%1,594,8001082億8561万+0.45%38.850.93
06/10446464445461+3.83%1,371,4001116億7711万+3.6%40.060.96
06/09445446440444-0.22%516,7001075億5886万+0.23%38.590.93
06/08446446437445+0.68%785,0001078億111万+0.68%38.670.93
06/05445446433442-1.34%698,6001070億7436万+0.23%38.410.92
06/04449452447448-0.22%547,6001085億2786万+1.82%38.930.93
06/03459461445449-1.54%539,7001087億7011万+2.51%39.020.94
06/02457458454456+0.88%373,3001104億6586万+4.35%39.630.95
06/01444456443452+2.26%587,2001094億9686万+3.91%39.280.94
05/29447448440442-1.78%783,9001070億7436万+2.08%38.410.92
05/28458458443450-0.88%642,1001090億1236万+4.17%39.110.94
05/27443454436454+1.79%605,9001099億8136万+5.58%39.460.95
05/26450454444446-0.67%402,7001080億4336万+3.96%38.760.93
05/25445449441449+2.05%270,6001087億7011万+5.15%39.020.94
05/22442443439440-0.45%270,2001065億8986万+3.29%38.240.92
05/21446447437442-0.45%296,9001070億7436万+4.25%38.410.92
05/20449449442444-0.67%379,5001075億5886万+4.96%38.590.93
05/19450450444447+0.68%292,6001082億8561万+6.18%38.850.93
05/18448449437444-0.67%433,1001075億5886万+5.71%38.590.93
05/15428450426447+3.23%724,3001082億8561万+6.68%38.850.93
05/14444444430433-2.26%439,7001048億9412万+3.84%37.630.9
05/13434443432443+0.91%294,2001073億1661万+7%38.50.92
05/124414434394390%267,5001063億4761万+6.55%38.150.92
05/11435439429439+1.86%284,3001063億4761万+6.81%38.150.92
05/08430432421431+0.47%373,7001044億962万+5.12%37.460.9
05/07417429417429+2.39%398,5001039億2512万+4.89%37.280.89
05/01426427415419-1.64%359,6001015億262万+2.7%36.410.87
04/30425431422426+3.4%631,7001031億9837万+4.67%37.020.89
04/28417419408412-0.24%702,200998億687万+1.48%35.810.86
04/274214214134130%470,7001000億4912万+1.72%35.890.86
04/24410414404413+0.49%384,0001000億4912万+2.23%35.890.86
04/23405413405411+1.99%481,500995億6462万+2.24%35.720.86
04/22408410401403-1.23%451,600976億2662万+0.75%35.020.84
04/21412414404408-1.92%407,200988億3787万+2.26%35.460.85
04/20410417410416+0.73%364,8001007億7587万+4.52%36.150.87
04/174154224124130%567,2001000億4912万+4.29%35.890.86
04/16400413400413+1.98%455,4001000億4912万+4.29%35.890.86
04/15409412402405-1.46%645,400981億1112万+2.53%35.20.84
04/14407413402411+1.99%578,800995億6462万+3.79%35.720.86
04/13406413402403-0.25%545,900976億2662万+1.77%35.020.84
04/10409409395404-1.22%502,500978億6887万+1.76%35.110.84
04/09409414404409-0.24%515,400990億8012万+2.51%35.550.85
04/08407411398410-0.73%716,400993億2237万+2.5%35.630.85
04/07402415401413+3.51%651,2001000億4912万+2.99%35.890.86
04/06375400375399+5.84%718,800966億5763万-0.75%34.680.83
04/03392396374377-4.56%805,600913億2813万-6.68%32.760.79
04/02391403390395-1%576,300956億8863万-2.71%34.330.82
04/01419419397399-4.32%832,600966億5763万-2.21%34.680.83
03/31409425408417+3.22%764,2001010億1812万+1.71%36.240.87
03/30405408391404-2.18%611,400978億6887万-1.94%35.110.84
03/27411425404413+4.56%905,7001000億4912万-0.24%35.890.86
03/26391403386395-2.47%982,200956億8863万-5.05%34.330.82
03/25416416390405+2.27%863,900981億1112万-3.11%35.20.84
03/24387397381396+4.49%1,068,500959億3088万-5.94%34.420.83
03/23356384350379+8.91%1,459,300918億1263万-10.61%32.940.79
03/19374374341348-3.33%1,570,800843億289万-18.69%30.240.73
03/18388398358360-6.49%1,515,400872億989万-16.86%31.290.75
03/17357390357385+3.77%1,599,800932億6613万-12.1%33.460.8
03/16382398371371-2.88%1,009,100898億7463万-16.06%32.240.77
03/13371389353382-3.29%1,417,200925億3938万-14.54%33.20.8
03/12403407391395-3.66%1,636,700956億8863万-12.42%34.330.82
03/11414422410410-1.91%655,500993億2237万-9.69%35.630.85
03/10401421392418+1.46%1,141,5001012億6037万-8.33%36.330.87
03/09427428407412-4.85%1,261,600998億687万-10.04%35.810.86
03/06440443432433-3.13%637,8001048億9412万-5.87%37.630.9
03/05454458441447+3.95%1,089,9001082億8561万-3.04%38.850.93
03/04427432424430-0.69%473,7001041億6737万-6.93%37.370.9
03/03447448431433-2.48%652,1001048億9412万-6.48%37.630.9
03/02440450439444+0.91%740,1001075億5886万-4.31%38.590.93
02/28434444434440-0.45%1,180,1001065億8986万-5.58%38.240.92
02/27439446438442-0.23%875,2001070億7436万-5.35%38.410.92
02/26442445437443-0.45%470,9001073億1661万-5.34%38.50.92
02/25449453444445-3.89%971,3001078億111万-5.32%38.670.93
02/21459469459463+1.31%505,3001121億6161万-1.7%40.240.97
02/20460463457457-0.44%319,8001107億811万-2.97%39.720.95
02/194654664574590%382,1001111億9261万-2.75%39.890.96
02/18468470457459-1.92%492,1001111億9261万-2.96%39.890.96
02/17469470465468-1.06%306,5001133億7285万-1.27%40.670.98
02/14473475466473-0.63%556,5001145億8410万-0.42%41.110.99
02/134744764694760%521,9001153億1085万+0.21%41.370.99
02/12485486475476-1.24%514,3001153億1085万0%41.370.99
02/10484488478482-2.03%599,3001167億6435万+1.26%41.891.01
02/074935014894920%1,035,7001191億8685万+3.14%42.761.03
02/06484495482492+2.93%903,9001191億8685万+3.14%42.761.03
02/05481487477478+1.06%560,0001157億9535万+0.21%41.541
02/04488492472473+1.94%1,245,4001145億8410万-1.05%41.110.99
02/03457467452464+0.22%864,8001124億386万-3.13%40.330.97