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
06/30459466453459+1.77%55,70041億9063万-15.31%-4.29
06/29459465444451-5.45%130,00041億1759万-16.64%-4.21
06/26502507470477-3.44%127,10043億5497万-11.67%-4.46
06/25490518468494+1.44%298,30045億1017万-8.01%-4.62
06/24542555484487-9.14%300,60044億4627万-8.97%-4.55
06/23590597536536-8.69%139,90048億9363万+0.75%-5.01
06/22600611561587-2.98%184,10053億5926万+11.6%-5.49
06/19615639605605-1.47%163,20055億2360万+16.57%-5.65
06/18600614598614+1.32%46,00056億576万+20.16%-5.74
06/17612620585606+1.85%90,60055億3273万+20.24%-5.66
06/16611627570595+2.41%209,70054億3230万+19.72%-5.56
06/15651719580581-14.56%457,10053億448万+18.09%-5.43
06/12510680510680+17.24%808,00062億834万+39.63%-6.35
06/11659659580580-11.99%383,00052億9535万+21.34%-5.42
06/10729784625659-7.7%983,20060億1661万+39.62%-6.16
06/09714714714714+16.29%28,90065億1876万+53.55%-6.67
06/08564614559614+19.46%244,80056億576万+34.95%-5.74
06/05478525475514+9.36%257,40046億9277万+14.73%-4.8
06/04474483461470+0.64%76,30042億9106万+5.86%-4.39
06/03468473460467-0.43%51,40042億6367万+5.42%-4.36
06/02467470461469+0.64%32,90042億8193万+5.87%-4.38
06/01454477450466-0.85%59,90042億5454万+4.95%-4.35
05/29490490463470-2.49%118,40042億9106万+5.38%-4.39
05/28482493470482+3.21%174,60044億62万+7.59%-4.5
05/27444476440467+6.86%129,40042億6367万+4.01%-4.36
05/26429466428437+2.34%226,00039億8977万-3.1%-4.08
05/25420431408427+2.64%88,30038億9847万-5.95%-3.99
05/22430430410416-2.12%54,70037億9804万-9.17%-3.89
05/21414430405425+4.42%70,70038億8021万-8.21%-3.97
05/20405415398407-0.49%61,10037億1587万-13.22%-3.8
05/19402418388409+0.49%80,40037億3413万-13.89%-3.82
05/18378407367407-0.73%195,40037億1587万-15.21%-3.8
05/15420425403410-2.38%86,80037億4326万-15.46%-3.83
05/14448448420420-6.67%73,80038億3456万-14.29%-3.93
05/13445455439450-0.66%41,10041億846万-9.09%-4.21
05/12451453437453+0.44%64,50041億3585万-9.04%-4.23
05/11458461440451-0.66%99,50041億1759万-9.8%-4.21
05/08454465445454+1.11%46,80041億4498万-9.74%-4.24
05/07447462438449-4.67%100,40040億9933万-11.26%-4.2
05/01483485441471-1.88%123,70043億19万-7.47%-4.4
04/30438491434480+10.6%237,00043億8236万-6.25%-4.49
04/28417447415434+3.58%115,20039億6238万-16.05%-4.06
04/27434434416419-2.1%127,60038億2543万-20.19%-3.92
04/24459460400428-8.55%404,60039億760万-19.7%-4
04/23500500461468-7.69%314,60042億7280万-13.49%-4.37
04/22512514504507-2.31%72,70046億2886万-7.14%-4.74
04/21517528507519+0.97%138,30047億3842万-5.46%-4.85
04/20511530502514+0.19%114,60046億9277万-6.55%-4.8
04/17516519509513+0.2%83,20046億8364万-6.73%-4.79
04/16512532508512-0.19%122,90046億7451万-7.75%-4.78
04/15513521506513-1.16%139,00046億8364万-9.04%-4.79
04/14538546506519-5.81%391,40047億3842万-9.74%-4.85
04/13561561548551-1.78%56,80050億3058万-6.77%-5.15
04/10568570546561-0.71%83,10051億2188万-8.33%-5.24
04/09545579540565+5.61%120,30051億5840万-10.46%-5.28
04/08526548519535-0.19%74,90048億8450万-16.93%-5
04/07547549522536-0.19%106,20048億9363万-17.79%-5.01
04/06543560520537-1.47%119,50049億276万-18.14%-5.02
04/03515607515545+6.45%265,90049億7580万-16.92%-5.09
04/025075305005120%82,50046億7451万-22.07%-4.78
04/01526566507512-3.21%142,00046億7451万-22.54%-4.78
03/31531541515529+2.72%109,40048億2972万-20.57%-4.94
03/30513549507515-3.38%133,20047億190万-23.48%-4.81
03/27556570530533-1.11%154,10048億6624万-21.73%-4.98
03/26592598536539-11.93%235,90049億2102万-21.66%-5.04
03/25650673607612-3.47%290,40055億8750万-12.07%-5.72
03/24635650620634+2.26%159,40057億8836万-9.69%-5.92
03/23593633583620+1.14%108,80056億6054万-12.92%-5.79
03/19640669575613+0.49%316,20055億9663万-15.1%-5.73
03/18595669565610+7.21%444,60055億6924万-16.67%-5.7
03/17506593506569+4.21%303,40051億9492万-23.93%-5.32
03/16556614526546+3.8%390,00049億8493万-28.53%-5.1
03/13546600526526-15.97%611,40048億233万-32.82%-4.92
03/12690741620626-16.53%474,20057億1532万-22.14%-5.85
03/11820875692750-3.6%522,00068億4743万-8.42%-7.01
03/10898927778778-16.16%756,00071億307万-6.15%-7.27
03/091,0211,200896928-14.15%856,70084億7256万+10.21%-8.67
03/069781,2409701,081+4.44%1,256,10098億6944万+27.03%-10.1
03/059901,0359561,035+16.95%1,070,10094億4946万+20.91%-9.67
03/04690885690885+20.41%959,80080億7997万+2.43%-8.27
03/03655735650735+15.75%544,80067億1048万-16.19%-6.87
03/02583635562635+18.69%309,90057億9749万-29.29%-5.93
02/28520550513535-3.78%125,20048億8450万-42.04%-5
02/27620620528556-9.45%181,00050億7623万-41.66%-5.2
02/26650650610614-6.4%86,00056億576万-37.54%-5.74
02/25657688656656-6.55%90,80059億8922万-35.11%-6.13
02/21710743689702-0.14%79,10064億920万-32.3%-6.56
02/20677731676703+0.14%148,00064億1833万-33.8%-6.57
02/19744744690702-5.65%130,80064億920万-35.42%-6.56
02/18782790692744-3.38%168,60067億9265万-33.09%-6.95
02/17800826765770-11.39%184,10070億3003万-32.22%-7.2
02/14870897864869-0.23%53,90079億3389万-25.09%-8.12
02/13875920865871-1.69%77,20079億5215万-26.12%-8.14
02/12900921850886-10.23%229,00080億8910万-26.04%-8.28
02/10991999976987-0.2%33,40090億1122万-18.77%-9.22
02/071,0001,005987989-1.49%48,60090億2948万-19.66%-9.24
02/061,0391,0561,0011,004-4.38%82,70091億6643万-19.49%-9.38
02/051,0121,0541,0021,050+5.21%51,50095億8641万-16.6%-9.81
02/049851,018985998-2.54%64,00091億1165万-21.42%-9.33
02/031,0501,0671,0241,024-6.82%47,30093億4903万-20.25%-9.57