株価チャート

2020/01/21~2020/06/17

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
06/171,0291,0401,0101,023-1.06%167,300490億9568万-0.68%-0.39
06/161,0031,0429941,034+7.93%207,300496億2359万+0.58%-0.39
06/159951,001958958-3.13%108,200459億7621万-6.54%-0.37
06/12976994954989-0.7%200,500474億6396万-3.61%-0.38
06/111,0491,053995996-7.43%211,600477億9990万-2.73%-0.38
06/101,0801,0961,0521,076-1.91%247,000516億3925万+5.39%-0.41
06/091,1041,1691,0821,097-2.49%411,800526億4708万+8.08%-0.42
06/081,1051,1251,1031,125+3.02%121,400539億9085万+11.5%-0.43
06/051,0781,0971,0671,092+2.15%153,800524億712万+9.09%-0.42
06/041,0751,0751,0451,069+1.52%157,300513億331万+7.55%-0.41
06/031,0681,0781,0411,053+0.48%182,000505億3544万+6.58%-0.4
06/021,0281,0601,0251,048+2.34%149,800502億9548万+6.72%-0.4
06/011,0301,0491,0131,024-1.92%112,200491億4367万+4.92%-0.39
05/291,0751,0781,0441,044-3.87%223,700501億351万+7.52%-0.4
05/281,0801,0961,0671,086+2.16%208,900521億1917万+12.42%-0.41
05/271,0451,0671,0361,063+3%159,100510億1536万+10.73%-0.41
05/261,0191,0421,0151,032+1.78%107,000495億2761万+8.18%-0.39
05/251,0001,0159941,014+2.84%64,000486億6375万+6.74%-0.39
05/221,0151,017979986-3.05%179,600473億1998万+4.23%-0.38
05/211,0091,0291,0051,017-1.45%159,700488億773万+7.85%-0.39
05/201,0321,0401,0081,032+0.39%173,900495億2761万+9.79%-0.39
05/191,0101,0291,0091,028+4.79%128,500493億3564万+9.95%-0.39
05/18962990953981+1.98%129,300470億8002万+5.6%-0.37
05/15948969942962+4.34%101,800461億6818万+3.89%-0.37
05/14945945922922-3.96%89,300442億4850万-0.11%-0.35
05/13959971947960-1.44%78,400460億7219万+4.46%-0.37
05/121,0041,004964974-1.81%90,400467億4408万+6.45%-0.37
05/11951992951992+5.76%87,800476億793万+8.65%-0.38
05/08920943912938+3.08%100,900450億1637万+2.96%-0.36
05/07911925896910-0.76%123,400436億7260万-0.44%-0.35
05/01937939914917-3.68%97,300440億854万-0.33%-0.35
04/30935959934952+3.48%126,000456億8826万+3.14%-0.36
04/28915925895920+0.33%139,800441億5252万-0.54%-0.35
04/279159178999170%133,400440億854万-0.86%-0.35
04/24912919897917-0.33%106,600440億854万-0.86%-0.35
04/23895920885920+3.14%104,100441億5252万-0.43%-0.35
04/22900902878892-1.98%106,200428億875万-3.25%-0.34
04/21905914894910-0.55%113,000436億7260万-1.3%-0.35
04/20919930904915-2.03%128,400439億1256万-0.54%-0.35
04/17916958912934+1.97%129,500448億2440万+1.52%-0.36
04/16896919893916+0.22%101,200439億6055万-0.65%-0.35
04/15924931905914-1.72%155,300438億6457万-1.3%-0.35
04/14903938892930+2.65%124,300446億3244万0%-0.36
04/13925926901906-2.48%112,900434億8063万-2.89%-0.35
04/10931934897929+1.42%96,900445億8445万-1.06%-0.35
04/09906921895916+2.69%84,100439億6055万-3.27%-0.35
04/08905905870892-0.78%171,100428億875万-6.6%-0.34
04/07886908865899+3.21%146,100431億4469万-6.84%-0.34
04/06828889809871+5.07%226,500418億92万-10.76%-0.33
04/03857857812829-3.04%182,300397億8526万-16.09%-0.32
04/02879889854855-7.47%245,600410億3305万-14.67%-0.33
04/01950987917924-4.15%182,500443億4449万-9.14%-0.35
03/31989996954964-3.89%280,700462億6416万-6.32%-0.32
03/309941,0049411,003-5.29%306,800481億3584万-3.74%-0.33
03/271,0481,0591,0071,059+6.75%265,700508億2339万+0.57%-0.35
03/261,0081,009970992-1.78%218,900476億793万-6.68%-0.33
03/251,0101,0149631,010+9.78%202,400484億7179万-6.05%-0.33
03/249219278919200%316,000441億5252万-15.29%-0.3
03/23894927879920+3.84%249,600441億5252万-16.59%-0.3
03/19868896823886+3.87%381,800425億2079万-20.82%-0.29
03/18868909853853-5.01%353,300409億3706万-25.24%-0.28
03/17861905833898+2.63%390,000430億9670万-22.79%-0.3
03/16910920871875-3.53%272,700419億9288万-26.16%-0.29
03/13912933878907-6.69%431,500435億2862万-24.92%-0.3
03/129971,010960972-4.61%336,300466億4810万-20.85%-0.32
03/111,0181,0611,0101,019+0.39%322,300489億371万-18.22%-0.33
03/101,0001,0269731,015+0.79%436,600487億1175万-19.57%-0.33
03/091,0181,0481,0051,007-5.62%390,500483億2781万-21.21%-0.33
03/061,0891,0921,0591,067-4.65%290,200512億732万-17.48%-0.35
03/051,1341,1361,1171,119-1.06%281,500537億290万-14.38%-0.37
03/041,1091,1501,1071,131-0.09%258,900542億7880万-14.25%-0.37
03/031,1811,1941,1281,132-3.33%300,300543億2680万-14.89%-0.37
03/021,1401,1891,1401,171+0.43%258,100561億9848万-12.81%-0.38
02/281,1391,1701,1391,166-1.69%275,200559億5852万-14.01%-0.38
02/271,2081,2181,1781,186-2.87%195,500569億1836万-13.43%-0.39
02/261,2051,2221,2021,221-0.08%191,500585億9807万-11.84%-0.4
02/251,2041,2411,2001,222-5.42%209,400586億4606万-12.59%-0.4
02/211,2981,3111,2901,292-0.31%100,700620億549万-8.37%-0.42
02/201,3031,3191,2861,296+0.23%168,600621億9746万-8.67%-0.43
02/191,2801,2981,2771,293+0.39%269,400620億5349万-9.39%-0.42
02/181,2861,3071,2801,288-1.38%218,100618億1353万-10.31%-0.42
02/171,3151,3151,2861,306-1.51%141,400626億7738万-9.62%-0.43
02/141,3091,3281,2901,326+0.23%226,700636億3722万-8.74%-0.44
02/131,3791,3871,3171,323-7.42%399,700634億9324万-9.32%-0.43
02/121,4421,4421,4151,429+0.63%109,600685億8038万-2.59%-0.47
02/101,4331,4391,4201,420-2.07%85,400681億4845万-3.4%-0.47
02/071,4551,4551,4331,450+0.35%99,100695億8821万-1.69%-0.48
02/061,4391,4581,4361,445+2.26%138,100693億4825万-2.3%-0.47
02/051,4321,4421,4131,413+0.21%116,500678億1251万-4.66%-0.46
02/041,4081,4141,3971,410-0.14%89,600676億6854万-5.18%-0.46
02/031,3901,4221,3871,412-0.21%105,400677億6452万-5.43%-0.46
01/311,4071,4251,4041,415+1.22%148,500679億850万-5.6%-0.46
01/301,4061,4211,3891,398-1.27%163,500670億9263万-7.23%-0.46
01/291,4031,4191,4021,416+0.93%105,600679億5649万-6.6%-0.47
01/281,4081,4121,3931,403-1.27%144,900673億3259万-7.94%-0.46
01/271,4511,4511,4171,421-2.74%204,600681億9645万-7.31%-0.47
01/241,4851,4851,4611,461-2.27%268,900701億1612万-5.13%-0.48
01/231,5181,5211,4951,495-1.58%117,400717億4785万-3.3%-0.49
01/221,5221,5271,5131,519-1.56%175,900728億9965万-1.94%-0.5
01/211,5631,5651,5391,543-0.84%78,300740億5146万-0.71%-0.51