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
06/30264274261268+4.69%1,417,500182億3573万-11.84%-3.37
06/29266270251256-5.88%1,577,800174億1921万-16.34%-3.22
06/26285285267272-4.9%1,467,700185億791万-11.97%-3.42
06/25292296282286-2.72%1,206,600194億6052万-8.04%-3.6
06/24295304291294+0.34%1,186,100200億487万-5.47%-3.7
06/23303305289293-2.01%1,232,300199億3683万-5.79%-3.69
06/22299305295299-1.32%599,000203億4509万-3.86%-3.76
06/19299307297303+1.34%675,200206億1727万-2.26%-3.81
06/18306312295299-2.92%1,407,100203億4509万-3.24%-3.76
06/17304310298308+0.33%906,600209億5749万-0.32%-3.88
06/16286309284307+8.87%1,286,200208億8944万-0.32%-3.86
06/15303304281282-6.62%1,303,600191億8835万-8.44%-3.55
06/12290307286302-1.31%1,721,500205億4922万-2.27%-3.8
06/11325325304306-6.71%1,355,200208億2140万-0.97%-3.85
06/10322337316328+0.61%1,109,200223億1836万+6.49%-4.13
06/09321328311326+0.62%1,227,500221億8227万+6.89%-4.1
06/08307325303324+4.85%1,245,200220億4619万+7.64%-4.08
06/05310312295309+1.31%1,183,900210億2553万+3.69%-3.89
06/04333333304305-7.58%1,743,900207億5335万+3.74%-3.84
06/03338348322330-0.3%1,742,100224億5445万+13.4%-4.15
06/02323336316331+4.75%1,469,400225億2249万+14.93%-4.17
06/01313323313316+2.6%965,300215億184万+11.66%-3.98
05/29318323308308-5.52%2,633,400209億5749万+9.61%-3.88
05/28329342320326+0.93%1,804,500221億8227万+16.43%-4.1
05/27320328307323+1.25%1,240,000219億7814万+16.61%-4.07
05/26333343317319-3.33%1,730,400217億597万+16.42%-4.02
05/25322332315330+6.11%1,958,100224億5445万+21.77%-4.15
05/22299319297311+4.36%1,617,900211億6162万+16.48%-3.91
05/21283307283298+4.56%1,943,400202億7705万+12.45%-3.75
05/20297297283285-3.39%825,500193億9248万+8.37%-3.59
05/19292305287295+4.61%1,685,500200億7292万+12.6%-3.71
05/18283297277282+2.55%1,139,000191億8835万+8.88%-3.55
05/15298299265275-6.46%1,900,200187億1204万+7%-3.46
05/14294302288294-1.34%1,393,400200億487万+15.75%-3.7
05/13300318292298-1.97%1,664,000202億7705万+19.2%-3.75
05/12307322284304-1.94%2,857,200206億8531万+23.58%-3.83
05/11271313269310+5.08%2,960,600210億9357万+27.57%-3.9
05/08287323285295+7.66%4,394,200200億7292万+23.95%-3.71
05/07253274252274+10.04%1,442,900186億4400万+16.6%-3.45
05/01238252238249+3.32%1,120,200169億4290万+6.41%-3.13
04/30241254240241+3.43%1,464,700163億9855万+3.43%-3.03
04/28223236220233+4.48%930,800158億5420万+0.43%-2.93
04/27234236222223-1.76%832,100151億7376万-3.46%-2.81
04/24236236224227-6.58%844,000154億4594万-0.87%-2.86
04/23230245230243+7.52%891,000165億3464万+6.58%-3.06
04/22251252226226-11.72%1,345,100153億7789万0%-2.84
04/21282284255256-9.22%1,672,400174億1921万+13.27%-3.22
04/20262286262282+8.88%1,788,100191億8835万+26.46%-3.55
04/17248260244259+6.15%961,700176億2334万+17.73%-3.26
04/16230244225244+2.95%668,300166億268万+11.42%-3.07
04/15242242230237-2.87%1,073,900161億2638万+8.22%-2.98
04/14241246233244+1.24%694,500166億268万+10.91%-3.07
04/13253255239241-5.86%789,700163億9855万+9.55%-3.03
04/10252258237256+1.19%1,104,300174億1921万+15.32%-3.22
04/09235257234253+8.58%1,318,300172億1508万+12.95%-3.18
04/08235240219233+2.64%1,116,900158億5420万+3.1%-2.93
04/07219230217227+10.19%990,800154億4594万-0.87%-2.86
04/06194208189206+6.19%700,000140億1702万-11.21%-2.59
04/03204207191194-5.37%807,900132億49万-17.45%-2.44
04/022032091982050%692,800139億4897万-14.58%-2.58
04/01205214201205-0.97%678,900139億4897万-16.33%-2.58
03/31219225205207-5.48%730,700140億8506万-17.2%-2.61
03/30219233212219-3.95%872,400149億159万-14.12%-2.76
03/27240246221228-0.87%867,100155億1398万-12.31%-2.87
03/26216237212230+2.68%1,090,600156億5007万-13.53%-2.89
03/25239240214224+10.34%1,266,400152億4181万-17.65%-2.82
03/24194210194203+7.98%1,011,400138億1289万-26.98%-2.56
03/23183193176188+1.62%877,600127億9223万-34.04%-2.37
03/19205207180185-9.31%1,498,700125億8810万-36.86%-2.33
03/18209218204204-2.39%1,058,200138億8093万-32%-2.57
03/17194221193209+5.03%2,226,000142億2115万-32.14%-2.63
03/16219221199199-1.49%1,559,400135億4071万-37.42%-2.5
03/13201215196202-10.22%1,417,500137億4484万-38.6%-2.54
03/12238240221225-6.64%1,739,100153億985万-33.63%-2.83
03/11263267240241-8.71%1,219,400163億9855万-30.95%-3.03
03/10243273242264+2.33%1,731,400179億6356万-26.05%-3.32
03/09270276255258-9.79%1,201,400175億5530万-29.51%-3.25
03/06300303284286-5.61%920,700194億6052万-23.53%-3.6
03/05310314297303-0.33%548,400206億1727万-20.89%-3.81
03/04294310292304+0.66%711,300206億8531万-22.25%-3.83
03/03314320296302-1.63%1,243,500205億4922万-24.12%-3.8
03/02295313294307+5.14%2,234,700208億8944万-24.38%-3.86
02/28302309291292-5.81%1,601,300198億6878万-29.64%-3.68
02/27321322305310-5.2%1,853,300210億9357万-27.23%-3.9
02/26325330318327-0.91%1,200,900222億5032万-25.17%-4.12
02/25317331312330-3.23%1,301,500224億5445万-26.17%-4.15
02/21349360335341-2.57%1,362,500232億293万-25.55%-4.29
02/20370372343350-5.15%1,715,000238億1533万-25.21%-4.41
02/19368371362369+0.82%762,700251億816万-22.8%-4.64
02/18377377362366-4.69%997,600249億403万-24.85%-4.61
02/17379388371384-0.52%789,000261億2881万-22.74%-4.83
02/14380389372386+1.58%1,185,600262億6490万-23.72%-4.86
02/13373385366380+2.7%1,689,400258億5664万-26.21%-4.78
02/12398400357370-8.87%3,980,200251億7620万-29.52%-4.66
02/10450451406406-9.78%2,636,300276億2578万-24.11%-5.11
02/07466466448450-3.23%626,000306億1971万-17.43%-5.66
02/064704734614650%740,800316億4036万-16.06%-5.85
02/05468472458465+1.09%510,300316億4036万-17.41%-5.85
02/04448468445460+1.32%531,600313億14万-19.44%-5.79
02/03456459442454-4.22%871,000308億9188万-21.59%-5.71