株価チャート

2020/01/21～2020/06/19

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
06/19410413400400-2.91%4,0004億142万+15.27%-0.57
06/18413420410412-1.44%5,2004億1346万+20.12%-0.59
06/17416418401418-0.24%3,2004億1948万+23.67%-0.6
06/16430430417419+0.96%2,2004億2049万+26.2%-0.6
06/154104154104150%1,5004億1647万+27.69%-0.59
06/12388419381415-4.82%5,5004億1647万+30.09%-0.59
06/11425505382436+2.59%27,9004億3755万+38.85%-0.62
06/10353425353425+23.19%20,8004億2651万+38.44%-0.61
06/09350350344345-1.43%6003億4622万+15%-0.49
06/08344351344350+1.74%1,6003億5124万+17.85%-0.5
06/05335344332344+3.61%2,0003億4522万+17.41%-0.49
06/04342342332332-2.92%1,8003億3318万+14.48%-0.48
06/03330342326342+6.21%9003億4321万+19.16%-0.49
06/02325325311322-2.72%1,0003億2314万+13.38%-0.46
06/01305339305331+8.52%4,0003億3217万+17.38%-0.47
05/29301305301305+0.99%4003億608万+8.54%-0.43
05/28301304301302+0.33%1,2003億307万+7.86%-0.43
05/27300301300301+1.69%2003億207万+7.5%-0.43
05/26296296296296-1.33%1,5002億9705万+6.09%-0.42
05/25298300298300+0.67%8003億106万+7.53%-0.43
05/222902982902980%2002億9906万+7.58%-0.42
05/21287298285298+2.76%1,1002億9906万+8.76%-0.42
05/202902902902900%1002億9103万+7.01%-0.41
05/19288290288290-3.33%3002億9103万+7.81%-0.41
05/15286300278300+7.91%8003億106万+12.78%-0.43
05/14291291278278-4.47%6002億7899万+5.3%-0.4
05/13277315276291+7.78%6,5002億9203万+11.07%-0.41
05/12265284265270+4.25%1,2002億7096万+3.45%-0.38
05/11259259259259-3%5002億5992万-0.38%-0.37
05/08265267265267-2.2%4002億6795万+2.3%-0.38
05/07273273273273+3.02%5002億7397万+3.8%-0.39
05/01260270254265+1.15%3,1002億6594万+0.76%-0.38
04/30260264260262+1.95%4002億6293万0%-0.37
04/28254257254257+0.78%3002億5791万-1.91%-0.37
04/27254255251255+0.39%2,1002億5590万-1.92%-0.36
04/24242256239254-4.51%3,9002億5490万-1.93%-0.36
04/22266266266266-2.92%8002億6694万+2.7%-0.38
04/21280289274274-1.08%1,4002億7497万+6.2%-0.39
04/20285285265277-5.14%3,0002億7798万+8.63%-0.39
04/17289292284292+1.04%1,1002億9304万+14.96%-0.42
04/162902902842890%1,1002億9002万+14.23%-0.41
04/15285289280289-1.7%1,0002億9002万+13.78%-0.41
04/14309309276294+1.38%2,6002億9504万+15.75%-0.42
04/13249307249290+23.4%5,1002億9103万+13.73%-0.41
04/10240246235235+1.29%4002億3583万-8.91%-0.33
04/092362572322320%8002億3282万-12.12%-0.33
04/08228232228232+0.43%8002億3282万-13.75%-0.33
04/07231231231231+0.43%6002億3182万-16.3%-0.33
04/062302302302300%1002億3081万-19.3%-0.33
04/03252252230230-5.74%4002億3081万-22.82%-0.33
04/02250250244244-3.17%1,5002億4486万-22.29%-0.35
04/01262262252252-3.82%2,6002億5289万-23.87%-0.36
03/31276276262262-7.42%1,5002億6293万-24.71%-0.37
03/30276283275283-5.03%7002億8400万-22.47%-0.4
03/27279298278298+5.67%1,2002億9906万-22.4%-0.42
03/26244299232282+11.9%7,0002億8300万-29.68%-0.4
03/25247260225252+5%3,0002億5289万-39.86%-0.36
03/24238260238240+7.14%2,0002億4085万-45.33%-0.34
03/23222225221224-3.45%1,5002億2479万-51.3%-0.32
03/19271271232232-9.38%2,2002億3282万-51.87%-0.33
03/18223256223256+15.84%1,0002億5691万-49.21%-0.36
03/17225230221221+0.45%1,0002億2178万-57.98%-0.31
03/16218226218220-4.35%2,4002億2078万-59.93%-0.31
03/13240240220230-17.27%1,7002億3081万-59.79%-0.33
03/12291291278278-9.45%6002億7899万-53.28%-0.4
03/11329329307307+0.66%2,2003億809万-50.24%-0.44
03/10290309290305+0.33%3,8003億608万-52.12%-0.43
03/09357357304304-19.79%1,7003億508万-53.73%-0.43
03/06395416359379-0.26%6,1003億8035万-44.1%-0.54
03/05388407368380+4.4%7,7003億8135万-45.32%-0.54
03/04345367333364-5.45%10,4003億6529万-48.95%-0.52
03/03417424385385-17.2%66,6003億8637万-47.33%-0.55
03/02495495465465-17.7%29,2004億6665万-37.92%-0.66
02/28652652555565-10.46%3,4005億6701万-26.05%-0.77
02/27659659631631-5.26%4,0006億3324万-18.48%-0.86
02/26683683660666+0.15%1,3006億6837万-14.83%-0.91
02/25677677663665-5.67%6,4006億6737万-15.61%-0.91
02/21726726705705-3.95%4,2007億751万-11.21%-0.96
02/20736738724734-0.41%2,9007億3661万-8.14%-1
02/19732746720737+0.14%4,9007億3962万-8.1%-1.01
02/18737753734736+0.27%3,4007億3862万-8.68%-1.01
02/17767767733734-5.41%7,1007億3661万-9.49%-1
02/14782795756776-1.27%15,1007億7876万-5.25%-1.06
02/13782786782786+0.9%6007億8880万-4.73%-1.07
02/12794794776779-1.89%5,5007億8177万-6.03%-1.06
02/10796803788794-0.25%1,2007億9682万-4.91%-1.08
02/07805810796796-0.87%2,3007億9883万-5.24%-1.09
02/06812815802803-1.11%4,1008億586万-4.97%-1.1
02/05814835812812-0.37%5,9008億1489万-4.36%-1.11
02/04805815800815+1.24%5,6008億1790万-4.57%-1.11
02/03801816801805-0.86%2,1008億786万-6.07%-1.1
01/31811827811812-0.25%1,8008億1489万-5.58%-1.11
01/30820820804814-1.09%5,8008億1690万-5.68%-1.11
01/29822828822823-0.12%9008億2593万-4.97%-1.12
01/28822831822824+0.24%1,2008億2693万-5.07%-1.13
01/27823829822822-0.96%2,3008億2492万-5.63%-1.12
01/24830831821830-0.12%3,0008億3295万-5.03%-1.13
01/23828836828831+0.36%3,3008億3396万-5.14%-1.14
01/22829838828828-0.12%2,8008億3095万-5.69%-1.13
01/21824833821829+1.59%2,8008億3195万-5.9%-1.13