株価チャート

2020/01/20~2020/06/16

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
06/16195206195202+9.19%2,318,800280億6113万-4.72%17.441.62
06/15194197183185-7.04%2,956,300256億9955万-13.15%15.981.48
06/12189200187199-1.49%2,561,400276億4438万-7.01%17.181.59
06/11216216202202-6.91%2,452,600280億6113万-5.61%17.441.62
06/10216218213217-0.46%1,614,700301億4488万+1.88%18.741.74
06/09222224215218-1.36%1,573,500302億8379万+2.83%18.831.75
06/08222222216221+1.38%2,060,800307億54万+5.24%19.081.77
06/05216219212218+1.4%1,475,300302億8379万+4.31%18.831.75
06/04222222210215-3.15%3,098,700298億6704万+3.86%18.571.72
06/03216222211222+2.78%2,397,900308億3946万+8.29%19.171.78
06/02220220213216-1.37%1,706,100300億596万+6.4%18.651.73
06/012192242162190%1,598,200304億2271万+8.96%18.911.75
05/29221222216219-3.1%2,553,000304億2271万+10.05%18.911.75
05/28237246223226+1.35%4,879,000313億9512万+14.72%19.521.81
05/272242252192230%1,627,000309億7837万+14.36%19.261.79
05/26232232218223-2.62%3,209,300309億7837万+15.54%19.261.79
05/25213230211229+10.63%3,273,600318億1187万+20.53%19.781.83
05/22207217205207+0.98%2,176,100287億5571万+10.11%17.881.66
05/21214214204205-3.3%1,912,300284億7788万+9.63%17.71.64
05/20208213206212+1.92%1,666,700294億5029万+14.59%18.311.7
05/19210215205208+2.46%1,993,200288億9463万+13.66%17.961.67
05/18208210202203-1.93%1,766,700282億4万+11.54%17.531.63
05/15207208201207+2.99%1,971,500287億5571万+14.36%17.881.66
05/14209214199201-5.63%2,215,300279億2221万+12.29%17.361.61
05/13209218208213-1.39%1,755,000295億8921万+20.34%18.391.71
05/12217219210216+1.41%2,602,800300億596万+22.73%18.651.73
05/11197214197213+7.04%2,991,600295億8921万+22.41%18.391.71
05/08190199190199+6.42%2,496,700276億4438万+15.7%17.181.59
05/07175190175187+9.36%2,797,900259億7738万+9.36%16.151.5
05/01178180170171-6.04%2,590,800237億5472万0%14.771.37
04/30181203179182+1.68%7,440,600252億8280万+6.43%15.721.46
04/28176182174179+3.47%2,316,000248億6605万+5.29%15.461.43
04/27174176169173+1.17%1,696,100240億3255万+1.76%14.941.39
04/24178178170171-1.72%1,434,600237億5472万+1.18%14.771.37
04/23165176165174+6.75%1,541,900241億7147万+3.57%15.031.39
04/22163168159163-2.4%1,705,400226億4338万-2.4%14.081.31
04/21179179166167-7.73%1,829,200231億9905万0%14.421.34
04/20178183176181+5.23%1,426,100251億4388万+7.74%15.631.45
04/17166173166172+4.24%1,548,300238億9363万+2.99%14.851.38
04/16165166160165+0.61%1,045,200229億2122万-1.79%14.251.32
04/15172172164164-5.75%2,136,600227億8230万-2.96%14.161.31
04/14166176164174+5.45%1,771,700241億7147万+1.75%15.031.39
04/13167167162165-1.79%875,800229億2122万-4.62%14.251.32
04/10170172163168-1.18%1,069,900233億3797万-4.55%14.511.35
04/09174177168170-1.16%1,599,200236億1580万-5.03%14.681.36
04/08176176164172-1.15%2,046,400238億9363万-5.49%14.851.38
04/07170181167174+4.82%2,026,700241億7147万-5.95%15.031.39
04/06157168152166+5.06%1,232,600230億6013万-12.17%14.331.33
04/03165168154158-4.24%1,212,300219億4880万-17.71%13.641.27
04/02169170164165-4.62%1,171,800229億2122万-15.82%14.251.32
04/01176178171173-2.81%988,700240億3255万-13.5%14.941.39
03/31170179169178+5.33%1,175,700247億2713万-12.75%15.371.43
03/301611721611690%1,158,500234億7688万-19.14%14.591.35
03/27176180168169-1.17%1,372,300234億7688万-21.4%14.591.35
03/26172176169171-5.52%1,189,900237億5472万-22.62%14.771.37
03/25185189172181+5.85%3,148,000251億4388万-19.91%15.631.45
03/24160174158171+17.93%3,321,200237億5472万-26.29%14.771.37
03/23133148132145+5.07%2,585,700201億4289万-38.82%12.521.16
03/19161163136138-12.66%3,152,300191億7047万-43.44%11.921.1
03/18176179158158-8.67%3,307,400219億4880万-37.3%13.641.27
03/17160176160173+2.98%2,906,600240億3255万-32.68%14.941.39
03/16173183168168-1.75%1,689,600233億3797万-35.88%14.511.35
03/13166178159171-8.56%2,527,500237億5472万-36.19%14.771.37
03/12190201187187-5.56%1,854,600259億7738万-31.75%16.151.5
03/11215215194198-9.17%2,664,100275億546万-28.78%17.11.59
03/10199222197218+1.4%2,992,100302億8379万-22.42%18.831.75
03/09217222209215-7.73%1,933,200298億6704万-24.03%18.571.72
03/06240240230233-5.28%1,155,000323億6754万-18.53%20.121.87
03/05255258244246-2.38%1,148,600341億7345万-14.29%21.241.97
03/04243254243252+0.4%926,200350億695万-12.2%21.762.02
03/03268273249251-4.2%1,986,700348億6804万-12.85%21.682.01
03/02243264241262+7.82%2,476,800363億9612万-9.34%22.622.1
02/28248252236243-7.25%3,148,000337億5670万-16.21%20.981.95
02/27268271260262-2.6%2,034,600363億9612万-10.27%22.622.1
02/26280281260269-5.28%2,735,900373億6853万-8.19%23.232.15
02/25275288273284-5.02%2,149,400394億5228万-3.4%24.522.27
02/21302304298299-2.29%990,800415億3603万+1.36%25.822.39
02/20317317304306-2.24%1,429,600425億844万+4.08%26.422.45
02/19308316308313+1.29%1,282,100434億8086万+6.46%27.032.51
02/18318324309309-3.13%1,562,900429億2519万+5.46%26.682.47
02/17314320307319+0.95%1,629,100443億1436万+9.25%27.552.55
02/14312322312316-1.25%1,327,200438億9761万+8.97%27.292.53
02/13317325312320+0.95%1,995,100444億5328万+10.73%27.632.56
02/12302317301317+4.62%1,635,600440億3653万+10.45%27.372.54
02/10296306294303+0.66%1,382,000420億9169万+5.94%26.172.43
02/07307313293301-3.22%2,275,500418億1386万+5.61%25.992.41
02/06306319298311+1.63%3,878,800432億303万+9.51%26.862.49
02/05307338302306+6.62%15,046,400425億844万+8.13%26.422.45
02/04283290283287+1.77%1,876,900398億6903万+1.77%24.782.3
02/03270282269282+2.17%1,170,600391億7445万+0.36%24.352.26
01/31274279270276+0.36%950,400383億4095万-1.78%23.832.21
01/30268284267275+6.18%3,439,200382億203万-2.14%23.752.2
01/29267271259259-1.89%1,006,900359億7937万-7.83%22.372.07
01/28264265258264-1.49%1,195,000366億7395万-6.05%22.82.11
01/27271274268268-3.25%805,200372億2962万-4.96%23.142.15
01/24289289275277-3.15%1,150,100384億7987万-1.77%23.922.22
01/23290291286286-2.05%672,300397億3011万+1.78%24.72.29
01/22291292287292+0.34%717,100405億6361万+4.29%25.222.34
01/21291291287291-0.34%775,800404億2179万+3.93%25.132.33
01/20296296291292-0.68%561,000405億6069万+4.66%25.212.34