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
06/171,3431,3571,3261,341-0.67%113,200724億4326万+1.13%5.60.43
06/161,2911,3541,2891,350+7.06%123,100729億2946万+1.96%5.640.44
06/151,3061,3181,2611,261-2.78%125,800681億2152万-4.69%5.270.41
06/121,3051,3051,2671,297-0.84%206,300700億6630万-2.19%5.420.42
06/111,3611,3691,3021,308-5.49%139,600706億6054万-1.28%5.460.42
06/101,3991,3991,3681,384-2.54%157,700747億6620万+4.77%5.780.45
06/091,4291,4381,4061,420-0.28%181,800767億1099万+7.9%5.930.46
06/081,4201,4331,4101,424+1.35%154,400769億2707万+8.79%5.950.46
06/051,3891,4131,3781,405+0.57%189,200759億66万+7.91%5.870.45
06/041,3681,3991,3581,397+4.41%196,700754億6848万+7.88%5.840.45
06/031,3481,3651,3251,338+1.52%162,300722億8120万+3.96%5.590.43
06/021,3001,3271,2921,318+2.33%80,900712億76万+2.81%5.510.43
06/011,2881,2951,2511,288-0.54%95,900695億8010万+1.02%5.380.42
05/291,3551,3551,2941,295-4.64%192,200699億5826万+1.97%5.410.42
05/281,3161,3651,3131,358+5.43%199,600733億6163万+7.27%5.670.44
05/271,2931,3031,2781,288-0.46%132,200695億8010万+2.38%5.380.42
05/261,2871,3041,2751,294+1.73%113,100699億424万+3.35%5.410.42
05/251,2601,2871,2531,272+2.5%172,000687億1576万+2.17%5.310.41
05/221,3001,3171,2411,241-7.73%309,900670億4108万+0.16%5.180.4
05/211,3471,3621,3331,345-0.66%103,500726億5935万+9%5.620.44
05/201,3501,3581,3311,354+0.15%110,500731億4554万+10.35%5.660.44
05/191,3441,3651,3381,352+2.89%130,800730億3750万+11%5.650.44
05/181,2841,3161,2751,314+2.82%104,000709億8467万+8.77%5.490.43
05/151,2601,2901,2571,278+3.23%106,800690億3989万+6.5%5.340.41
05/141,2781,2781,2381,238-3.73%64,400668億7901万+3.95%5.170.4
05/131,2801,2991,2801,286-2.35%130,700694億7206万+8.61%5.370.42
05/121,3111,3191,2991,317-1.27%103,900711億4674万+11.99%5.50.43
05/111,2981,3391,2921,334+5.21%112,400720億6511万+14.11%5.570.43
05/081,2381,2691,2281,268+3.76%157,000684億9967万+8.93%5.30.41
05/071,2231,2391,2121,222-1.85%113,000660億1466万+5.16%5.110.4
05/011,2611,2611,2351,245-1.43%104,100672億5717万+6.87%5.20.4
04/301,2501,2861,2371,263+2.43%121,000682億2956万+8.6%5.280.41
04/281,2331,2431,2181,233+0.41%112,100666億890万+6.11%5.150.4
04/271,2211,2321,1991,228+1.49%58,900663億3879万+5.95%5.130.4
04/241,2231,2281,1901,210-0.17%114,300653億6640万+4.85%5.060.39
04/231,1551,2121,1541,212+5.39%103,300654億7445万+5.48%5.060.39
04/221,1461,1531,1261,150-0.95%120,500621億2509万+0.35%4.80.37
04/211,1611,1691,1401,161-1.36%81,500627億1933万+1.13%4.850.38
04/201,1871,2011,1611,177+0.09%133,200635億8368万+2.53%4.920.38
04/171,1421,1841,1301,176+3.7%151,700635億2966万+2.35%4.910.38
04/161,0881,1351,0841,134+2.62%153,300612億6074万-1.48%4.740.37
04/151,1231,1531,0961,105-2.99%135,000596億9411万-4.58%4.620.36
04/141,1191,1471,1001,139+2.52%160,800615億3085万-2.23%4.760.37
04/131,1461,1491,1021,111-4.14%83,800600億1824万-5.04%4.640.36
04/101,1561,1701,1131,159+1.4%95,300626億1129万-1.78%4.840.38
04/091,1161,1461,1001,143+3.91%136,500617億4694万-3.95%4.780.37
04/081,1011,1161,0621,1000%187,100594億2400万-8.41%4.60.36
04/071,0921,1191,0551,100+2.8%182,300594億2400万-9.39%4.60.36
04/061,0271,0831,0091,070+1.81%186,700578億335万-12.87%4.470.35
04/031,0941,1061,0311,051-4.28%203,600567億7693万-15.31%4.390.34
04/021,1111,1531,0941,098-3.77%171,600593億1596万-12.65%4.590.36
04/011,1781,2101,1311,141-4.92%169,400616億3890万-10.37%4.770.37
03/311,2411,2671,1821,200-1.88%148,200648億2618万-6.76%7.460.43
03/301,2091,2251,1501,223-4.97%245,000660億6869万-6.14%7.610.44
03/271,2291,2871,2051,287+7.34%373,100695億2608万-2.43%8.010.46
03/261,2241,2271,1551,199-3.46%286,800647億7216万-9.92%7.460.43
03/251,2491,2491,2011,242+7.16%199,200670億9510万-7.86%7.730.45
03/241,1411,1671,1241,159+5.46%203,700626億1129万-15.15%7.210.42
03/231,0681,1101,0651,099+1.01%304,500593億6998万-20.82%6.840.39
03/191,1041,1161,0531,088-4.06%330,800587億7574万-22.89%6.770.39
03/181,1741,2071,1321,134-5.18%264,200612億6074万-20.98%7.050.41
03/171,1331,2071,1021,196+2.22%273,600646億1010万-17.97%7.440.43
03/161,1891,2181,1531,170-1.6%352,300632億553万-20.89%7.280.42
03/131,1791,2241,1391,189-4.04%235,900642億3194万-20.84%7.40.43
03/121,2571,2741,2141,239-4.84%282,800669億3303万-18.65%7.710.44
03/111,2801,3211,2781,302+1.72%240,000703億3641万-15.51%8.10.47
03/101,2491,2861,2011,280+0.08%280,600691億4793万-17.74%7.960.46
03/091,3001,3141,2631,279-4.84%304,900690億9391万-18.69%7.960.46
03/061,3781,3801,3421,344-4.55%160,900726億533万-15.42%8.360.48
03/051,4401,4411,4021,408-1.12%120,000760億6272万-12.22%8.760.51
03/041,4041,4391,4011,424+0.07%159,600769億2707万-11.77%8.860.51
03/031,4591,4721,4231,423-1.52%190,400768億7305万-12.43%8.850.51
03/021,3871,4551,3801,445+2.56%227,200780億6153万-11.67%8.990.52
02/281,4181,4241,3771,409-2.69%219,800761億1675万-14.45%8.760.51
02/271,4801,4861,4431,448-2.95%203,100782億2360万-12.77%9.010.52
02/261,4881,4921,4551,492-0.93%224,500806億56万-10.77%9.280.54
02/251,5111,5261,5021,506-5.82%261,800813億5686万-10.46%9.370.54
02/211,5961,6171,5911,599-0.37%198,600863億8089万-5.44%9.950.57
02/201,6051,6191,5961,605+0.25%189,300867億502万-5.31%9.980.58
02/191,6251,6261,5991,601-1.54%140,100864億8894万-5.88%9.960.57
02/181,6571,6621,6221,626-2.93%153,100878億3948万-4.69%10.110.58
02/171,6841,6841,6411,675-1.99%100,400904億8655万-2.16%10.420.6
02/141,6741,7121,6621,709+1.73%177,400923億2329万-0.47%10.630.61
02/131,6971,7051,6761,680-0.53%229,100907億5666万-2.15%10.450.6
02/121,6961,7001,6661,689-0.65%240,000912億4286万-1.86%10.510.61
02/101,7331,7331,6791,700-2.13%252,600918億3710万-1.28%10.570.61
02/071,7361,7451,7171,737-0.91%92,400938億3590万+0.7%10.80.62
02/061,7491,7701,7441,753+2.57%180,800947億25万+1.45%10.90.63
02/051,7001,7161,6981,709+1.3%147,000923億2329万-1.16%10.630.61
02/041,6801,6901,6641,687+0.18%152,900911億3481万-2.65%10.490.61
02/031,6591,6941,6541,684-0.41%120,800909億7275万-3.05%10.480.6
01/311,6901,7131,6821,691+0.77%143,400913億5090万-2.93%10.520.61
01/301,6941,7051,6681,678-2.44%176,100906億4862万-3.89%10.440.6
01/291,7681,7681,7121,720+3.18%195,900929億1753万-1.77%10.70.62
01/281,6671,6691,6511,667-1.07%140,300900億5438万-5.01%10.370.6
01/271,6851,6871,6561,685-1.17%143,400910億2677万-4.32%10.480.6
01/241,7371,7371,7051,705-0.81%165,900921億720万-3.51%10.610.61
01/231,7181,7241,6981,719-1.26%141,800928億6351万-2.94%10.690.62
01/221,7331,7471,7201,7410%102,900940億5199万-1.8%10.830.62
01/211,7431,7511,7301,741-0.29%112,700940億5199万-1.97%10.830.62