株価チャート

2020/02/04~2020/07/01

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
07/01740751722723-2.95%294,700303億6600万-9.4%42.185.5
06/30741763732745+0.95%320,300312億9000万-7.34%43.475.67
06/29751760718738-4.03%510,900309億9600万-8.66%43.065.62
06/26786795754769-2.29%562,900322億9800万-5.3%44.875.85
06/25780787755787-0.51%372,200330億5400万-3.32%45.925.99
06/24800814789791-1.13%259,400332億2200万-2.83%46.156.02
06/238138357878000%488,400336億-1.96%46.686.09
06/22781804779800+2.7%424,600336億-1.96%46.686.09
06/19780791768779+0.26%334,300327億1800万-4.65%45.455.93
06/18772777750777-0.38%292,700326億3400万-4.9%45.345.91
06/17770796760780+1.04%229,700327億6000万-4.53%45.515.94
06/16756794756772+5.46%479,700324億2400万-5.62%45.045.88
06/15777783731732-6.03%517,800307億4400万-10.73%42.715.57
06/12750791730779-1.77%671,000327億1800万-5.69%45.455.93
06/11827832793793-5.37%389,400333億600万-4.11%46.276.04
06/10832848828838-0.48%225,700351億9600万+1.58%48.896.38
06/09875875832842-3.22%557,600353億6400万+2.56%49.136.41
06/08839873823870+6.62%745,200365億4000万+6.75%50.766.62
06/05800817780816+2.77%387,000342億7200万+0.99%47.616.21
06/04821821775794-3.29%769,300333億4800万-0.75%46.336.04
06/03850856807821-1.79%716,000344億8200万+3.66%47.96.25
06/02875876831836-3.46%762,800351億1200万+6.63%48.786.36
06/01861896859866+2.85%847,500363億7200万+11.89%50.536.59
05/29861868829842-2.66%535,500353億6400万+10.21%49.136.41
05/28890908847865+0.58%1,055,900363億3000万+13.97%50.476.58
05/27858862832860+0.23%455,900361億2000万+14.82%50.186.55
05/26846876835858+2.88%960,800360億3600万+16.42%50.066.53
05/25832838807834+1.96%496,700350億2800万+14.88%48.666.35
05/22804822796818+2.38%418,800343億5600万+14.41%47.736.23
05/21818825784799-2.56%526,200335億5800万+13.33%46.626.08
05/20821833803820-0.12%428,400344億4000万+17.65%47.846.24
05/19838860816821+2.37%549,600344億8200万+19.16%47.96.25
05/18780819770802+2.82%531,600336億8400万+18.11%46.796.1
05/15795810766780-1.39%569,300327億6000万+17.12%45.515.94
05/14793825758791-0.25%891,600332億2200万+21.13%46.156.02
05/13725812709793-4.46%2,496,900333億600万+24.1%46.276.04
05/12887889806830-5.68%1,653,900348億6000万+32.59%48.436.32
05/11822885822880+8.78%2,103,600369億6000万+44.03%51.346.7
05/08752814733809+7.72%2,551,900339億7800万+35.74%47.26.16
05/07728764714751+4.74%1,317,400315億4200万+29.04%43.825.72
05/01695720687717+0.99%913,700301億1400万+25.13%41.835.46
04/30715750702710+4.11%1,675,800298億2000万+25.66%41.435.4
04/28649691639682+9.29%1,774,300286億4400万+21.79%39.795.19
04/27606636601624+4.7%1,069,200262億800万+13.04%36.414.75
04/24606609592596-2.77%720,800250億3200万+9.56%34.774.54
04/23596616590613+2.85%842,100257億4600万+14.15%35.774.67
04/22588617557596-0.67%1,217,700250億3200万+11.82%34.774.54
04/21690690576600-16.55%3,502,500252億+13.21%35.014.57
04/20639719632719+16.16%1,927,500301億9800万+36.95%41.955.47
04/17590628582619+8.79%1,578,500259億9800万+20.19%36.124.71
04/16558578551569+0.71%620,100238億9800万+11.13%33.24.33
04/15576587551565-1.91%759,500237億3000万+9.71%32.974.3
04/14562577521576+2.13%1,163,900241億9200万+10.13%33.614.38
04/13600607561564-6.78%1,024,300236億8800万+6.02%32.914.29
04/10609631582605+0.17%1,316,000254億1000万+11.01%35.34.61
04/09584618558604+5.78%2,533,600253億6800万+8.44%35.244.6
04/08550571516571+16.29%1,756,600239億8200万+0.18%33.324.35
04/07499505468491+8.87%906,800206億2200万-16.07%28.653.74
04/06437455411451+1.81%823,300189億4200万-25.45%26.313.43
04/03464472436443-3.7%430,200186億600万-29.12%25.853.37
04/024644694354600%624,800193億2000万-29.01%26.843.5
04/01503506457460-7.07%914,000193億2000万-31.34%26.843.5
03/31489509477495+3.34%773,600207億9000万-28.78%28.883.77
03/30482500462479-7.53%709,800201億1800万-33.66%27.953.65
03/27535549503518-0.58%737,800217億5600万-31.03%30.223.94
03/26529536504521-8.44%1,246,600218億8200万-33.12%30.43.97
03/25545569520569+16.36%1,015,400238億9800万-29.32%33.24.33
03/24454489447489+12.93%1,153,400205億3800万-41.44%28.533.72
03/23400433387433+4.34%1,732,000181億8600万-49.94%25.263.3
03/19514518415415-19.42%1,600,700174億3000万-53.73%24.213.16
03/18521565475515-2.65%2,025,800216億3000万-44.68%30.053.92
03/17445536436529+10.9%2,250,700222億1800万-44.95%30.874.03
03/16477522449477+4.61%1,936,600200億3400万-51.82%27.833.63
03/13466510448456-16.79%3,169,300191億5200万-55.38%26.613.47
03/12641641548548-15.43%2,354,700230億1600万-48.06%31.974.17
03/11764766637648-15.4%1,959,800272億1600万-40.22%37.814.93
03/10699790695766-2.92%1,571,100321億7200万-30.87%44.695.83
03/09850863784789-11.55%1,048,300331億3800万-29.99%46.046.01
03/06918940876892-2.73%581,600374億6400万-22.1%52.056.79
03/05944944905917-0.65%324,300385億1400万-21.02%53.56.98
03/04920935901923-1.28%295,600387億6600万-21.58%53.857.03
03/031,0051,029925935-5.65%412,800392億7000万-21.56%54.557.12
03/029361,011936991+3.77%502,000416億2200万-17.96%57.827.54
02/28975997948955-5.26%405,300401億1000万-21.79%55.727.27
02/271,0271,0401,0031,008-2.14%477,700423億3600万-18.38%58.817.67
02/261,0661,0681,0051,030-3.83%523,700432億6000万-17.34%60.17.84
02/251,0651,1121,0271,071-7.99%625,600449億8200万-14.86%62.498.15
02/211,1971,1991,1511,164-4.67%307,200488億8800万-8.27%67.928.86
02/201,2281,2581,2181,221-0.08%234,100512億8200万-4.24%71.249.29
02/191,1841,2711,1801,222+4.27%452,000513億2400万-4.46%71.39.3
02/181,2961,2971,1351,172-11.14%1,048,000492億2400万-8.79%68.388.92
02/171,2851,3791,2851,319+7.67%1,308,100553億9800万+2.09%76.9610.04
02/141,2401,2571,2141,225-1.53%258,600514億5000万-5.19%71.479.32
02/131,2591,2681,2381,244-1.03%127,400522億4800万-3.94%72.589.47
02/121,2631,2761,2511,257-0.4%142,600527億9400万-3.16%73.349.57
02/101,2731,2741,2541,262-0.63%158,100530億400万-2.77%73.639.61
02/071,2581,2721,2501,270+0.16%129,800533億4000万-2.16%74.19.67
02/061,2861,2891,2541,2680%175,200532億5600万-2.16%73.989.65
02/051,2931,2991,2571,268-0.86%199,600532億5600万-2.01%73.989.65
02/041,2471,2901,2401,279+2.57%168,600537億1800万-1.08%74.639.74