株価チャート

2020/02/03~2020/06/30

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
06/302,5842,6002,5212,525+1.65%392,1002407億5332万-2.51%9.930.88
06/292,4922,5152,4752,484-3.12%281,9002368億4406万-4.13%9.770.86
06/262,5912,5912,5532,564+1.3%414,7002444億7189万-0.97%10.090.89
06/252,5032,5402,4972,531-1.29%379,7002413億2541万-1.94%9.960.88
06/242,5852,5992,5242,564-0.7%431,1002444億7189万-0.47%10.090.89
06/232,6052,6122,5062,582+1.85%498,3002461億8815万+0.51%10.160.9
06/222,5062,5622,5052,535+1.24%310,3002416億1757万-0.98%9.970.88
06/192,5532,5672,4912,504-0.63%380,0002386億6288万-1.77%9.850.87
06/182,5352,5412,4892,520-1.87%503,4002401億8788万-0.83%9.910.87
06/172,6202,6252,5442,568-3.06%563,5002447億6289万+1.5%10.10.89
06/162,5302,6632,5182,649+8.88%613,1002524億8321万+5.04%10.420.92
06/152,5312,5462,4242,433-5.73%553,8002318億9568万-3.11%9.570.84
06/122,5512,5932,4932,581-0.92%519,5002460億195万+2.79%10.150.89
06/112,6602,6752,6052,605-4.54%421,5002482億8946万+3.99%10.240.9
06/102,6662,7412,6522,729+0.55%417,0002601億823万+9.51%10.730.95
06/092,7482,7482,6872,714-1.13%248,9002586億7854万+9.61%10.670.94
06/082,7402,7482,7052,745+2.92%379,2002616億3323万+11.45%10.790.95
06/052,6382,6782,6122,667+1.83%343,6002541億9884万+9.12%10.490.92
06/042,7042,7062,6042,619-1.32%384,5002496億2383万+7.82%10.30.91
06/032,6892,7122,6372,654+1.53%286,3002529億5978万+9.94%10.440.92
06/022,5942,6192,5662,614+2.75%269,5002491億4727万+9.01%10.280.91
06/012,5992,5992,5262,544-2.04%372,8002424億7538万+6.94%100.88
05/292,6132,6132,5722,597-1.48%524,0002475億2695万+9.81%10.210.9
05/282,6412,6742,5852,636+1.74%412,7002512億4415万+12.17%10.370.91
05/272,5822,6032,5622,591+1.73%391,2002469億5508万+11.11%10.190.9
05/262,4602,5552,4602,547+4.6%474,1002427億6132万+10.07%10.020.88
05/252,3982,4382,3902,435+3.48%273,8002320億8631万+6.01%9.580.84
05/222,4032,4102,3312,353-2.08%292,5002242億7067万+2.84%9.250.82
05/212,4382,4502,3932,403+0.17%249,9002289億4523万+5.39%9.450.83
05/202,3732,4302,3702,399+1.74%541,8002285億6413万+5.59%9.430.83
05/192,3792,4262,3522,358+4.11%1,068,5002246億5786万+4.15%9.270.82
05/182,3302,3322,2482,265-1.48%1,232,7002157億9731万+0.49%8.90.78
05/152,3002,3522,2552,299+2.96%985,2002190億3665万+2.22%9.040.8
05/142,2692,3462,2322,233-5.74%862,6002127億4852万-0.31%8.780.77
05/132,3142,3782,2932,369-0.96%749,5002254億3558万+6.19%9.30.82
05/122,3992,4022,3472,392-1.6%755,4002276億2428万+7.99%9.390.83
05/112,4202,4412,3992,431+0.45%482,8002313億3554万+10.55%9.540.84
05/082,3422,4242,3242,420+5.4%532,6002302億8878万+10.81%9.50.84
05/072,3012,3082,2762,296-0.56%721,1002184億8885万+5.81%9.010.79
05/012,3902,4032,3002,309-3.75%328,1002197億2594万+6.7%9.070.8
04/302,3872,4302,3762,399+5.22%474,0002282億9040万+11.32%9.420.83
04/282,2982,3152,2602,280-0.31%382,3002169億6628万+6.39%8.950.79
04/272,2462,2912,2342,287+1.69%359,3002176億3241万+7.62%8.980.79
04/242,2342,2542,1982,249+0.49%476,7002140億1630万+6.89%8.830.78
04/232,1592,2412,1532,238+4.09%449,1002129億6954万+7.18%8.790.77
04/222,1702,1772,1342,150-1.24%465,6002045億9540万+3.81%8.440.74
04/212,1742,2092,1502,177-2.07%457,8002071億5864万+5.68%8.550.75
04/202,1932,2312,1722,223+0.82%476,7002115億3590万+8.54%8.730.77
04/172,1512,2202,1492,205+3.28%496,8002098億2306万+8.14%8.660.76
04/162,1062,1382,0942,135+0.19%460,0002031億6201万+4.86%8.380.74
04/152,1742,1982,1072,131-3.49%720,5002027億8138万+4.51%8.370.74
04/142,1522,2252,1332,208+2.7%340,4002101億853万+8.13%8.670.76
04/132,1752,2032,1452,150-2.18%360,3002045億8938万+5.08%8.440.74
04/102,1872,2042,1302,198+0.55%443,5002091億5696万+6.75%8.630.76
04/092,1382,1862,1292,186+3.02%498,9002080億1506万+5.35%8.580.76
04/082,1382,1442,0552,122-0.61%405,7002019億2496万+1.48%8.330.73
04/072,1832,1982,0632,135+2.2%403,2002031億6201万+1.28%8.380.74
04/061,9882,1191,9762,089+4.45%485,3001987億8475万-1.69%8.20.72
04/031,9802,0251,9622,000+2.2%503,1001903億1570万-6.72%7.850.69
04/021,9682,0101,9511,957-2.05%438,0001862億2391万-9.9%7.680.68
04/012,0282,1111,9661,998-2.87%527,0001901億2539万-9.22%7.840.69
03/312,0612,1122,0072,057-0.15%636,0001957億3970万-7.76%8.080.71
03/302,0612,0891,9622,060-4.41%831,7001960億2517万-8.93%8.090.71
03/272,1692,1792,0902,155+3.31%502,4002050億6517万-6.02%8.460.75
03/262,0622,1402,0292,086-0.38%803,3001984億9928万-10.09%8.190.72
03/252,0532,1001,9552,094+13.62%1,152,2001992億6054万-10.93%8.220.72
03/241,8431,8811,7881,843+5.74%1,339,2001753億7592万-22.66%7.240.64
03/231,8101,8501,7151,743-5.78%1,227,1001658億4201万-28.15%6.840.6
03/191,8501,8681,7601,850+1.98%1,159,9001760億2278万-25.4%7.260.64
03/181,8731,9301,8101,814-3.97%779,3001725億9747万-28.67%7.120.63
03/171,8441,9391,8051,889+0.27%991,3001797億3353万-27.54%7.420.65
03/162,0042,0121,8761,884-4.56%874,2001792億5780万-29.49%7.40.65
03/132,0002,0481,9391,974-7.32%1,514,1001878億2107万-27.88%7.750.68
03/122,1442,2092,1012,130-4.14%1,062,3002026億6407万-23.74%8.360.74
03/112,2032,3062,1822,222+0.27%986,6002114億1764万-21.76%8.720.77
03/102,2402,2552,1632,216-3.53%1,249,6002108億4675万-22.87%8.70.77
03/092,3612,3902,2812,297-7.38%1,051,5002185億5369万-20.98%9.020.8
03/062,5192,5442,4692,480-4.1%721,3002359億6568万-15.56%9.740.86
03/052,6292,6382,5692,5860%608,1002460億5131万-12.69%10.150.9
03/042,5052,5962,5052,586+1.53%545,4002460億5131万-13.25%10.150.9
03/032,6222,6342,5472,547-0.97%839,2002423億4056万-15.18%100.88
03/022,5002,6302,5002,572+0.04%664,1002447億1924万-15.2%10.10.89
02/282,6062,6402,5582,571-4.71%892,7002446億2410万-15.95%10.090.89
02/272,7102,7442,6592,698+0.56%1,064,8002567億782万-12.6%10.590.93
02/262,6842,7052,6342,683-1.47%749,7002552億8061万-13.7%10.530.93
02/252,7052,7502,7002,723-4.62%776,3002590億8651万-13.11%10.690.94
02/212,8592,8982,8502,855+0.88%565,2002716億4597万-9.59%11.210.99
02/202,8762,8872,8132,830+0.28%575,5002692億1748万-10.87%11.110.98
02/192,8462,8522,7952,822-1.47%675,7002684億5644万-11.62%11.080.98
02/182,8802,8982,8212,864-1.17%821,3002724億5189万-10.95%11.240.99
02/172,9052,9132,8442,898-0.55%1,016,4002756億8631万-10.44%11.371
02/143,0303,0402,8272,914-6.15%1,921,2002772億839万-10.45%11.441.01
02/133,2003,2253,0253,105-8.94%1,882,7002953億7819万-4.99%12.191.07
02/123,4253,4303,3803,410-0.44%461,5003243億9279万+4.09%13.381.18
02/103,4103,4753,4003,425-2.28%504,0003258億1974万+4.68%13.441.19
02/073,4903,5253,4753,505-0.28%589,3003334億3013万+7.25%13.761.21
02/063,4553,5703,4453,515+4.3%902,5003343億8143万+7.72%13.81.22
02/053,3803,4153,3603,370+1.66%649,8003205億8760万+3.44%13.231.17
02/043,2403,3253,2053,315+9.41%1,428,0003153億5546万+1.78%13.011.15
02/032,9713,0402,9693,030-1.46%410,2002882億4345万-7.06%11.891.05