株価チャート

2020/01/06~2020/06/03

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
06/032,1692,1732,1202,144+0.09%3,500131億6664万+5.72%13.372.43
06/022,1512,1612,1382,142-0.37%3,900131億5436万+6.14%13.352.43
06/012,0802,1502,0802,150+4.37%6,700132億348万+7.02%13.42.44
05/292,0902,0902,0522,060-1.44%1,800126億5078万+3.1%12.842.33
05/282,0962,0962,0822,090-0.29%1,400128億3502万+4.87%13.032.37
05/272,0952,0962,0712,096+0.58%2,200128億7186万+5.54%13.072.37
05/262,0682,0952,0652,084+1.61%2,500127億9817万+5.25%12.992.36
05/252,0382,0702,0382,051+0.2%2,200125億9551万+3.9%12.792.32
05/222,0612,0612,0472,047+0.64%1,200125億7095万+3.91%12.762.32
05/212,0622,0622,0312,034+0.2%700124億9111万+3.51%12.682.3
05/202,0462,0582,0302,030-0.78%4,400124億6655万+3.52%12.662.3
05/192,0292,0462,0292,046+1.44%1,000125億6480万+4.39%12.762.32
05/182,0192,0202,0012,017+0.45%1,300123億8671万+3.01%12.572.28
05/152,0092,0102,0002,008+0.45%1,200123億3144万+2.66%12.522.27
05/141,9932,0081,9851,999+0.05%1,300122億7617万+2.3%12.462.26
05/131,9931,9981,9791,998+1.01%1,500122億7003万+2.36%12.462.26
05/122,0002,0001,9781,978-1.1%1,800121億4721万+1.59%12.332.24
05/112,0002,0001,9862,000+0.05%2,600122億8231万+2.99%12.472.27
05/081,9682,0001,9681,999+0.45%2,800122億7617万+3.2%12.462.26
05/071,9971,9971,9791,990+0.56%2,700122億2090万+2.95%12.412.25
05/011,9881,9881,9671,979+0.3%2,300121億5335万+2.43%12.342.24
04/301,9901,9901,9551,973+1.18%5,500121億1650万+2.23%12.32.23
04/281,9471,9501,9181,950+0.72%2,700119億7525万+1.09%12.162.21
04/271,9001,9431,9001,936+2.11%4,600118億8928万+0.41%12.072.19
04/241,9041,9081,8151,896-0.42%5,900116億4363万-1.51%11.822.15
04/231,9251,9251,9001,904+0.21%2,200116億9276万-1.04%11.872.16
04/221,9331,9331,8991,900+0.37%1,300116億6820万-1.25%11.852.15
04/211,9211,9311,8931,893-1.46%3,800116億2521万-1.56%11.82.14
04/201,9501,9501,9141,921-0.1%5,300117億9716万-0.05%11.982.18
04/171,9511,9511,9231,923-1.08%2,000118億944万+0.31%11.992.18
04/161,9661,9661,9061,944+0.57%900119億3841万+1.51%12.122.2
04/151,9421,9601,9061,933-0.41%3,300118億7085万+0.94%12.052.19
04/141,9201,9791,9171,941+0.62%7,600119億1998万+1.3%12.12.2
04/131,9711,9971,9211,929-1.08%2,700118億4629万+0.63%12.032.18
04/101,9751,9751,9401,950-2.01%3,400119億7525万+1.46%12.162.21
04/092,0002,0101,9751,990-0.35%13,800122億2090万+3.38%12.412.25
04/081,9721,9971,9311,997+1.17%2,200122億6389万+3.63%12.452.26
04/071,9771,9981,9721,974+0.92%4,500121億2264万+2.49%12.312.24
04/061,9501,9771,9321,956+0.82%5,500120億1210万+1.4%12.192.22
04/031,9501,9531,9051,940+3.19%3,300119億1384万+0.62%12.092.2
04/021,8501,8801,8501,880+1.35%1,000115億4537万-2.59%11.722.13
04/011,8991,8991,8551,855-1.49%1,500113億9184万-4.18%11.562.1
03/311,9401,9401,8831,883-0.89%2,500115億6380万-3.14%11.742.13
03/301,9351,9351,8711,900-2.31%1,900116億6820万-2.66%11.852.15
03/271,9701,9701,9171,945+0.26%2,400119億4455万-0.77%12.132.2
03/261,9461,9721,9101,940-0.36%4,300119億1384万-1.22%12.092.2
03/251,9441,9561,9001,947+1.56%6,700119億5683万-1.07%12.142.21
03/241,8981,9461,8661,917+2.9%4,500117億7259万-2.89%11.952.17
03/231,8721,8811,8401,863-0.48%6,200114億4097万-5.96%11.612.11
03/191,9001,9441,8671,872-1.53%27,900114億9624万-5.93%11.672.12
03/181,9051,9161,8851,901+1.71%2,700116億7434万-4.95%11.852.15
03/171,8041,9191,8041,869-1.22%4,100114億7782万-6.97%11.652.12
03/161,8571,9871,7921,892+6.47%5,100116億1907万-6.34%11.82.14
03/131,8001,8001,6701,777-4.97%42,200109億1283万-12.38%11.082.01
03/121,9501,9501,8501,870-4.49%20,200114億8396万-8.38%11.662.12
03/111,9631,9721,9501,958+0.62%3,900120億2438万-4.53%12.212.22
03/101,9151,9461,8501,946-1.96%16,200119億5069万-5.26%12.132.2
03/092,0102,0101,9651,985-2.31%10,600121億9019万-3.59%12.382.25
03/062,0302,0512,0042,0320%5,000124億7883万-1.45%12.672.3
03/052,0432,0452,0302,032-0.44%2,200124億7883万-1.6%12.672.3
03/041,9992,0441,9822,041+3.6%4,900125億3410万-1.26%12.722.31
03/032,0802,0951,9701,970-4.51%15,500120億9808万-4.88%12.282.23
03/021,9152,0991,9152,063+7.84%15,000126億6920万-0.63%12.862.34
02/281,9801,9801,9131,913-4.49%10,600117億4803万-7.94%11.932.17
02/272,0162,0352,0032,003-1.38%4,200123億73万-3.98%12.492.27
02/262,0182,0482,0182,031-1.26%3,200124億7269万-2.82%12.662.3
02/252,0002,0652,0002,057-1.34%6,300126億3236万-1.67%12.822.33
02/212,0902,0902,0662,085-0.24%1,100128億431万-0.33%132.36
02/202,0882,0902,0742,090+1.8%2,400128億3502万-0.05%13.032.37
02/192,0502,0752,0502,053+0.44%2,200126億779万-1.91%12.82.33
02/182,0622,0832,0422,044-1.78%4,600125億5252万-2.53%12.742.32
02/172,0622,0842,0622,081-1.05%2,100127億7974万-0.81%12.972.36
02/142,0772,1092,0772,103+0.77%2,000129億1485万+0.33%13.112.38
02/132,1032,1222,0872,087-1.7%3,600128億1659万-0.29%13.012.36
02/122,1092,1332,1022,123-0.28%1,400130億3767万+1.53%13.242.4
02/102,1262,1412,1262,129-0.7%800130億7452万+2.01%13.272.41
02/072,0952,1442,0952,144+2.34%2,400131億6664万+2.93%13.372.43
02/062,1452,1452,0942,0950%4,400128億6572万+0.82%13.062.37
02/052,1492,1492,0502,095-0.48%4,200128億6572万+0.96%13.062.37
02/042,0952,1352,0872,105+2.93%2,000129億2713万+1.64%13.122.38
02/032,0402,0702,0352,045-0.73%5,100125億5866万-1.02%12.752.32
01/312,1702,1802,0602,060-0.48%16,600126億5078万-0.24%12.842.33
01/302,1142,1142,0252,070-1.38%4,200127億1219万+0.39%12.912.34
01/292,0632,0992,0632,099+0.77%1,800128億9029万+1.89%13.092.38
01/282,1352,1352,0812,083-2.44%3,100127億9203万+1.31%12.992.36
01/272,1142,1352,1002,135+0.95%1,900131億1137万+3.99%13.312.42
01/242,0982,1202,0882,115+0.19%2,000129億8854万+3.27%13.192.4
01/232,1142,1202,1112,111-0.14%2,300129億6398万+3.28%13.162.39
01/222,1182,1182,1102,114+1.15%1,000129億8240万+3.63%13.182.39
01/212,0992,1102,0902,090+0.48%3,500128億3502万+2.65%13.032.37
01/202,0672,0882,0672,080+1.22%1,700127億7360万+2.31%12.972.36
01/172,0802,0802,0512,055-1.15%3,000126億2007万+1.18%12.812.33
01/162,1432,1682,0792,079-2.85%3,300127億6746万+2.46%12.962.35
01/152,1482,1812,1402,140-0.09%5,700131億4207万+5.57%13.342.42
01/142,0692,1902,0692,142+3.83%16,200131億5436万+5.93%13.352.43
01/102,0342,0702,0182,063+1.48%4,800126億6920万+2.33%12.862.34
01/092,0412,0412,0292,033+0.59%1,300124億8497万+0.89%12.672.3
01/082,0292,0302,0022,021-0.93%2,700124億1128万+0.35%12.62.29
01/072,0482,0492,0392,0400%1,600125億2796万+1.29%12.722.31
01/062,0392,0482,0282,040+0.79%3,100125億2796万+1.34%12.722.31