株価チャート

2020/01/24~2020/06/22

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
06/221,2981,3251,2711,311-0.08%26,40064億5051万-1.28%16.011.71
06/191,2711,3141,2701,312+2.98%49,00064億5543万-1.43%16.031.71
06/181,2661,2781,2301,274+2.41%24,50062億6846万-4.35%15.561.66
06/171,2391,2601,2261,244+0.4%24,40061億2085万-6.61%15.191.62
06/161,2001,2551,2001,239+5.09%37,40060億9625万-7.33%15.131.61
06/151,2501,2531,1631,179-6.28%70,90058億103万-12.01%14.41.53
06/121,2331,2651,2001,258-2.71%97,60061億8973万-6.4%15.371.64
06/111,3751,3761,2921,293-5.96%78,80063億6194万-3.79%15.791.68
06/101,3231,3801,3221,375+3.07%51,70067億6541万+2.38%16.81.79
06/091,3431,3491,2991,334-0.3%33,60065億6368万-0.22%16.291.74
06/081,3021,3421,2791,338+2.84%54,60065億8336万+0.38%16.341.74
06/051,2891,3081,2721,301-0.76%39,60064億131万-2.03%15.891.69
06/041,3001,3191,2831,311+0.31%46,50064億5051万-0.98%16.011.71
06/031,3461,3501,2921,307-2.61%60,00064億3083万-0.76%15.961.7
06/021,3431,3601,3311,342+0.45%37,90066億304万+2.29%16.391.75
06/011,3771,3771,3101,336-1.76%57,80065億7352万+2.45%16.321.74
05/291,3641,3881,3401,360-0.44%65,10066億9160万+4.86%17.731.93
05/281,3811,3881,3281,366-2.43%101,00067億2112万+5.73%17.811.94
05/271,3891,4051,3621,400+1.6%76,80068億8842万+8.7%18.261.99
05/261,4101,4201,3731,378-1.64%79,70067億8017万+7.32%17.971.95
05/251,3861,4121,3811,401+1.97%55,00068億9334万+9.45%18.271.99
05/221,3881,3931,3601,374-0.29%38,80067億6049万+7.93%17.921.95
05/211,4081,4081,3611,378-0.14%43,40067億8017万+8.85%17.971.95
05/201,4001,4171,3781,380-1.36%58,70067億9001万+9.61%17.991.96
05/191,4251,4291,3741,399+0.65%67,30068億8349万+11.92%18.241.98
05/181,3721,3981,3601,390+3.58%100,80068億3921万+12.19%18.131.97
05/151,3101,3431,2851,342+4.84%61,30066億304万+9.28%17.51.9
05/141,3901,3911,2801,280-6.36%101,80062億9798万+5%16.691.82
05/131,3111,3671,3091,367+3.88%63,20067億2605万+13.07%17.831.94
05/121,2801,3291,2761,316+3.95%60,80064億7511万+10.03%17.161.87
05/111,2681,2771,2501,2660%41,00062億2909万+6.75%16.511.8
05/081,2851,2851,2411,266-0.94%48,70062億2909万+7.11%16.511.8
05/071,2301,2831,2301,278+4.58%50,30062億8814万+8.77%16.661.81
05/011,2111,2341,2041,222+0.16%35,90060億1260万+4.8%15.931.73
04/301,2451,2501,2181,220+0.74%56,20060億276万+5.35%15.911.73
04/281,1871,2111,1711,211+0.92%69,10059億5848万+5.03%15.791.72
04/271,1861,2041,1631,200+3.63%39,60059億436万+4.62%15.651.7
04/241,1721,1721,1351,158-1.45%42,80056億9770万+1.76%15.11.64
04/231,1851,1971,1531,175+3.8%42,30057億8135万+3.8%15.321.67
04/221,1531,1531,1101,132-3.33%46,30055億6977万+0.27%14.761.61
04/211,2101,2261,1481,171-4.49%92,40057億6167万+3.72%15.271.66
04/201,2751,2791,2121,226-3.84%95,90060億3228万+9.07%15.991.74
04/171,3251,3301,2661,275-1.7%58,20062億7338万+14.15%16.631.81
04/161,2681,2971,2321,297+1.49%58,70063億8162万+16.53%16.911.84
04/151,2171,3001,2141,278+5.27%106,40062億8814万+15.14%16.661.81
04/141,2101,2301,2001,214+0.33%53,00059億7324万+9.57%15.831.72
04/131,2051,2241,1841,210+1.26%69,20059億5356万+9.21%15.781.72
04/101,1721,2001,1411,195+2.05%106,50058億7975万+7.08%15.581.69
04/091,1591,1781,1201,171+5.21%89,10057億6167万+3.9%15.271.66
04/081,1031,1581,0601,113+0.27%119,00054億7629万-2.2%14.511.58
04/071,2381,2851,0881,110-0.72%287,20054億6153万-3.48%14.471.57
04/061,0151,1181,0071,118+7.81%57,80055億89万-4.03%14.581.59
04/031,0631,0921,0201,037-1.05%26,70051億235万-11.67%13.521.47
04/021,0601,0651,0311,048-1.87%30,20051億5647万-12.01%13.671.49
04/011,1601,1761,0651,068-7.93%58,20052億5488万-11.81%13.931.51
03/311,1341,1721,1131,160+7.61%57,70057億754万-5.92%15.131.65
03/301,0661,0991,0341,078+1.32%156,80053億408万-13.9%14.061.53
03/271,0391,0751,0381,064+5.45%44,90052億3519万-16.35%13.871.51
03/261,0861,1141,0041,009-9.59%88,40049億6458万-22.08%13.161.43
03/251,1101,1411,0671,116+7.2%108,80054億3558万-15.39%14.411.57
03/241,0091,0651,0091,041+5.69%76,90050億7029万-22.2%13.441.46
03/239791,028928985-1.3%78,20047億9754万-27.68%12.711.38
03/191,1051,133988998-9.68%180,50048億6085万-28.25%12.881.4
03/181,1601,1901,0731,105-2.3%78,10053億8201万-22.02%14.261.55
03/171,0001,1461,0001,131+7.2%111,30055億864万-21.57%14.61.59
03/161,1001,1391,0501,055+0.48%105,20051億3848万-28.13%13.621.48
03/131,0751,1631,0001,050-10.49%176,10051億1413万-30.09%13.551.47
03/121,1521,2261,1231,173-3.22%183,50057億1321万-23.53%15.141.65
03/111,2981,3341,2121,212-2.1%146,70059億316万-22.11%15.641.7
03/101,1451,2731,1121,238+2.74%182,80060億2980万-21.6%15.981.74
03/091,3031,3331,1961,205-14.54%178,00058億6907万-24.73%15.551.69
03/061,4501,4561,3741,410-4.54%100,40068億6754万-12.96%18.21.98
03/051,4901,5001,4231,477+2.14%76,00071億9387万-9.61%19.072.07
03/041,4201,4761,3651,446+1.54%67,90070億4288万-12.26%18.662.03
03/031,5411,5411,4201,424-4.24%143,00069億3573万-13.91%18.382
03/021,3311,5221,3141,487+11.14%178,20072億4258万-10.64%19.192.09
02/281,3341,4441,3331,338-7.98%304,20065億1686万-20.02%17.271.88
02/271,5391,5501,4501,454-5.89%233,20070億8185万-13.61%18.772.04
02/261,6001,6211,5101,545-4.28%189,50072億2071万-8.58%19.142.08
02/251,5601,6301,5601,614-1.47%128,20075億4319万-4.61%19.992.17
02/211,5671,6581,5671,638+2.82%124,80076億5535万-3.13%20.292.21
02/201,6701,6751,5751,593-2.98%133,70074億4504万-5.4%19.732.15
02/191,6141,6601,6011,642+3.53%117,70076億7405万-1.91%20.342.21
02/181,6091,6461,5681,586-1.67%130,90074億1232万-4.34%19.642.14
02/171,5921,6231,5451,613-1.35%173,80075億3851万-2.06%19.982.17
02/141,6681,6931,6231,635-4.27%115,80076億4133万+0.12%20.252.2
02/131,6371,7401,6161,708+4.46%162,70079億8250万+5.82%21.162.3
02/121,7351,7721,6251,635-5.65%207,10076億4133万+2.64%20.252.2
02/101,7901,8371,7221,733-3.45%197,90080億9934万+10.17%21.462.33
02/071,8161,9141,7681,795-5.03%407,90083億8911万+15.88%22.232.42
02/061,9121,9721,8721,890+1.89%356,20088億3310万+24.1%23.412.55
02/051,7871,8611,7611,855+6.79%243,30086億6952万+24.33%22.982.5
02/041,7681,9131,7051,737-1.75%418,90081億1804万+18.81%21.512.34
02/031,7201,8001,6691,768-1.56%205,30082億6292万+23.03%21.92.38
01/311,6971,8161,6801,796+7.22%226,90083億9378万+27.29%22.252.42
01/301,7571,7571,5771,675-5.15%338,10078億2828万+21.11%20.752.26
01/291,8271,9431,7111,766-2.75%665,20082億5357万+29.85%21.872.38
01/281,6001,8501,5891,816+12.52%394,40084億8725万+36.13%22.492.45
01/271,6001,6441,5921,614-2.95%155,20075億4319万+23.58%19.992.17
01/241,7371,7751,6511,663-3.2%289,30077億7219万+29.22%20.62.24