株価チャート

2020/01/27~2020/06/23

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
20214/1, 株式分割 1→4
2020
06/231,3381,3581,3131,345+0.94%3,034,0006801億7510万+2.2%102.747.58
06/221,2931,3331,2901,333+3.09%3,896,4006738億5377万+1.56%101.787.51
06/191,2901,3101,2831,293-0.39%3,208,8006536億2552万-1.34%98.727.29
06/181,2951,3001,2781,298+0.39%2,687,6006561億5405万-0.73%99.117.32
06/171,2901,3031,2781,293+1.97%4,186,4006536億2552万-0.73%98.727.29
06/161,2631,2801,2581,268+1.6%4,508,4006409億8286万-2.27%96.827.15
06/151,2581,2731,2451,248-2.16%3,879,6006308億6873万-3.37%95.297.03
06/121,2551,2801,2351,275-0.39%4,943,2006447億7566万-0.86%97.397.19
06/111,3001,3031,2701,280+0.2%3,936,0006473億419万0%97.777.22
06/101,2701,2831,2631,278+0.2%4,256,8006460億3992万+0.2%97.587.2
06/091,2851,2901,2701,275-0.78%2,488,4006447億7566万+0.47%97.397.19
06/081,3131,3131,2731,285-1.34%3,210,8006498億3272万+1.74%98.157.24
06/051,3151,3181,2731,303-2.43%3,593,2006586億8258万+3.62%99.497.34
06/041,3201,3431,2951,335+0.56%3,608,0006751億1804万+6.89%101.977.53
06/031,3551,3581,3031,328-1.85%3,443,2006713億2524万+6.97%101.47.48
06/021,3551,3581,3401,353-0.37%2,342,8006839億6790万+9.87%103.317.63
06/011,3651,3701,3451,3580%1,772,0006864億9643万+11.45%103.697.65
05/291,3451,3601,3331,358+0.56%4,178,0006864億9643万+12.56%103.697.65
05/281,3331,3581,3151,350+0.93%3,548,0006827億364万+12.97%103.127.61
05/271,3431,3481,3001,338-1.47%4,890,0006763億8231万+12.96%102.167.54
05/261,3931,3931,3501,358-1.09%3,368,4006864億9643万+15.83%103.697.65
05/251,3301,3751,3301,373+4.17%3,261,6006940億8203万+18.52%104.847.74
05/221,3301,3501,3081,318-0.57%3,278,4006662億6818万+15.17%100.637.43
05/211,3501,3531,2981,325-0.19%4,123,6006700億6098万+17.05%101.217.47
05/201,2781,3431,2731,328+4.73%4,596,0006713億2524万+18.63%101.47.48
05/191,2851,3051,2551,268+0.2%4,207,6006409億8286万+14.71%96.827.15
05/181,2261,2701,2201,265+3.58%4,522,8006397億1859万+15.63%96.627.13
05/151,1931,2211,1851,221+3.94%4,965,6006175億9394万+12.56%93.286.89
05/141,1851,2111,1701,175+0.21%4,755,2005942億502万+9.1%89.756.62
05/131,1331,1781,1281,173+4.34%5,072,8005929億4075万+9.58%89.566.61
05/121,1261,1291,1091,124+1.35%3,777,6005682億8756万+5.71%85.846.34
05/111,1361,1381,1041,109-1.88%3,069,6005607億197万+4.8%84.696.25
05/081,1491,1491,1151,130-1.09%3,135,2005714億4823万+7.01%86.316.37
05/071,1041,1451,1031,143+1.22%4,161,2005777億6956万+8.6%87.276.44
05/011,1281,1361,1091,129-0.55%4,064,8005708億1609万+7.81%86.226.36
04/301,1391,1541,1281,135+0.22%5,526,4005739億7676万+9.24%86.696.4
04/281,1211,1451,1141,133+2.26%9,461,2005727億1249万+9.74%86.56.38
04/271,1191,1431,1011,108-1.12%5,755,2005600億6983万+8.26%84.596.24
04/241,1001,1441,0991,120+1.93%10,070,8005663億9116万+10.56%85.556.31
04/231,0631,1281,0631,099+6.8%18,902,0005556億4490万+9.66%83.936.19
04/221,0381,0531,0051,029-0.84%7,283,2005202億4545万+3.39%78.585.8
04/211,0881,0891,0301,038-5.47%6,051,6005246億7039万+4.69%79.255.85
04/201,0691,1091,0691,098+1.62%6,996,0005550億1277万+11.42%83.836.19
04/171,0481,1051,0481,080+4.73%9,068,4005461億6291万+10.32%82.496.09
04/169841,0349831,031+3.77%4,713,6005215億972万+5.88%78.775.81
04/151,0181,019980994-2.69%5,974,8005025億4573万+2.24%75.915.6
04/141,0301,0391,0161,021+0.49%3,922,0005164億5266万+5.07%78.015.76
04/139951,0169851,016+1.12%3,497,6005139億2412万+4.88%77.625.73
04/109951,0189841,005+3.08%4,314,8005082億3493万+3.72%76.765.67
04/091,0141,018968975-2.62%5,269,2004930億6374万+0.41%74.475.5
04/081,0001,0059591,001-2.79%7,798,4005063億3853万+2.9%76.485.64
04/071,0401,0551,0061,030+0.61%4,464,0005208億7759万+5.75%78.675.81
04/061,0081,0331,0001,024+0.49%3,773,6005177億1692万+5.11%78.25.77
04/039881,0359861,019+4.09%5,471,6005151億8839万+4.59%77.825.74
04/02971990948979-2.73%6,235,6004949億6013万+0.38%74.765.52
04/011,0301,0409991,006-3.94%4,582,4005088億6706万+2.89%76.865.67
03/311,0251,0561,0151,048+0.84%5,639,2005297億2745万+6.78%80.015.91
03/309941,0459901,039+2.72%6,823,6005253億252万+5.67%79.345.86
03/279751,0119681,011+8.3%8,604,8005113億9559万+2.66%77.245.7
03/26925939894934-2.48%4,948,8004722億335万-5.49%71.325.26
03/25964980935958+5.08%5,606,4004842億1387万-3.67%73.145.4
03/24875914870911+6.89%6,408,4004608億2495万-8.69%69.65.14
03/23849860794853+0.44%8,002,8004311億1470万-15.09%65.124.81
03/19944951834849-7.87%9,475,6004292億1830万-16.3%64.834.79
03/18938959915921-0.94%6,795,6004658億8202万-9.95%70.375.19
03/17883939876930+3.05%8,094,8004703億695万-9.62%71.045.24
03/16945963898903-4.62%8,318,4004564億2万-12.89%68.945.09
03/13900978869946-0.39%13,856,8004785億2468万-9.36%72.285.33
03/12973994929950-3.43%8,232,0004804億2108万-9.52%72.565.36
03/111,0031,023979984-1.63%6,383,2004974億8867万-6.93%75.145.55
03/109231,0098901,000+6.38%9,926,8005057億640万-5.75%76.385.64
03/09983985939940-7.96%7,601,6004753億6401万-11.74%71.85.3
03/061,0161,0231,0001,021-1.21%4,008,0005164億5266万-4.56%78.015.76
03/051,0531,0551,0291,034-0.84%4,419,6005227億7399万-3.03%78.965.83
03/041,0131,0451,0001,043+1.83%5,068,8005271億9892万-1.84%79.635.88
03/031,0291,0419861,024-1.21%7,340,8005177億1692万-3.33%78.25.77
03/021,0101,0569991,036+1.22%7,805,2005240億3825万-1.87%79.155.84
02/281,0131,0391,0131,024-1.68%7,289,6005177億1692万-2.69%78.25.77
02/271,0581,0611,0361,041-0.72%5,210,4005265億6678万-0.74%79.535.87
02/261,0591,0611,0401,049-3.12%5,763,6005303億5958万+0.26%80.115.91
02/251,0681,0861,0591,083-0.46%4,594,8005474億2717万+3.89%82.686.1
02/211,0991,1031,0841,088-1.36%3,161,2005499億5571万+4.97%83.076.13
02/201,0941,1111,0891,103+1.61%3,862,8005575億4130万+7.04%84.216.22
02/191,1001,1111,0751,085-0.12%5,518,8005486億9144万+5.85%82.886.12
02/181,0711,0951,0661,086+2.96%7,717,2005493億2357万+6.39%82.976.12
02/171,0531,0581,0311,055-0.82%3,864,8005335億2025万+3.84%80.585.95
02/141,0691,0851,0541,064-1.73%3,794,0005379億4518万+4.91%81.256
02/131,0881,0991,0681,083-0.8%3,338,0005474億2717万+7.39%82.686.1
02/121,0851,0941,0761,091+1.39%3,557,6005518億5210万+8.91%83.356.15
02/101,1041,1041,0751,076-1.6%2,805,2005442億6651万+8.17%82.216.07
02/071,1031,1051,0801,094-0.57%3,137,2005531億1637万+10.48%83.546.17
02/061,0941,1091,0751,100-0.34%5,586,8005562億7704万+11.68%84.026.2
02/051,1151,1211,1011,104-0.9%3,878,4005581億7343万+12.74%84.316.22
02/041,0861,1281,0861,114+1.48%4,806,8005632億3050万+14.58%85.076.28
02/031,0751,1041,0711,098-0.57%6,666,0005550億1277万+13.73%83.836.19
01/311,0601,1101,0581,104+4%9,934,8005581億7343万+15.09%84.316.22
01/301,0451,0701,0051,061+15.83%23,022,8005366億8091万+11.24%81.065.98
01/29930936916916-1.74%4,340,8004633億5348万-3.45%69.995.17
01/28946955931933-2.36%3,580,4004715億7121万-1.95%71.235.26
01/27938961935955+0.13%2,691,6004829億4961万+0.21%72.955.38