株価チャート

2019/12/30~2020/06/02

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
06/023,0653,1003,0603,080+1.99%1,173,0001兆4014億+11.11%12.261.2
06/012,9713,0302,9693,020+2.58%826,5001兆3741億+9.7%12.021.18
05/293,0503,0502,9442,944-2.19%1,985,8001兆3395億+7.41%11.721.15
05/283,0203,0853,0003,010+2.1%1,385,7001兆3695億+10.18%11.981.17
05/272,9792,9962,9062,948-0.07%1,506,0001兆3413億+8.34%11.731.15
05/262,8802,9802,8702,950+4.76%2,074,9001兆3422億+8.86%11.741.15
05/252,8202,8232,8002,816+1.11%464,4001兆2812億+4.22%11.211.1
05/222,7962,8132,7672,785-0.64%718,1001兆2671億+3.19%11.081.08
05/212,8002,8282,7932,803+1.12%924,6001兆2753億+4.05%11.151.09
05/202,7642,7942,7542,772+0.04%763,5001兆2612億+3.05%11.031.08
05/192,7942,7942,7452,771+2.14%1,257,3001兆2608億+3.2%11.031.08
05/182,6612,7232,6432,713+0.82%1,456,8001兆2344億+1.31%10.81.06
05/152,7012,7112,6602,691+0.19%978,7001兆2244億+0.6%10.711.05
05/142,6902,7252,6802,686-1.61%1,340,4001兆2221億+0.64%10.691.05
05/132,7022,7492,6982,730-1.41%1,039,1001兆2421億+2.63%10.861.06
05/122,7822,7932,7442,769+0.18%1,119,5001兆2598億+4.69%11.021.08
05/112,7332,7792,7282,764+2.22%947,1001兆2576億+5.18%111.08
05/082,6722,7172,6442,704+3.25%1,262,6001兆2303億+3.48%10.761.05
05/072,6252,6492,5562,619-1.36%1,861,3001兆1916億+0.73%10.421.02
05/012,6772,7042,6402,655-1.19%1,345,2001兆2080億+2.19%10.571.03
04/302,6542,7092,6372,687+3.19%2,391,5001兆2225億+3.79%10.691.05
04/282,5902,6202,5692,604+0.39%1,987,1001兆1848億+0.89%10.361.01
04/272,5882,6092,5802,594+0.74%1,615,9001兆1802億+0.93%10.321.01
04/242,5662,5892,5572,575-1.57%2,121,2001兆1716億+0.86%10.251
04/232,6162,6522,5942,616+0.35%1,541,7001兆1902億+3.32%10.411.02
04/222,6702,6852,5652,607-3.66%3,188,9001兆1861億+3.58%10.371.02
04/212,7382,7532,6882,706-1.06%1,193,0001兆2312億+7.98%10.771.05
04/202,7602,7672,7352,735+0.7%1,168,0001兆2444億+9.71%10.881.07
04/172,7112,7392,6872,716+1.42%1,134,3001兆2357億+9.6%10.811.06
04/162,7002,7192,6572,678-2.44%1,719,6001兆2184億+8.46%10.661.04
04/152,7592,7612,7212,745+0.11%1,779,3001兆2489億+11.27%10.921.07
04/142,7092,7612,6802,742+2.31%1,577,0001兆2476億+11.19%10.911.07
04/132,6762,7002,6512,680-0.11%1,689,8001兆2194億+8.81%10.661.04
04/102,6642,6942,6462,683+0.86%1,608,2001兆2207億+8.49%10.681.04
04/092,6272,6652,6122,660+2.31%1,973,6001兆2103億+7%10.591.04
04/082,6382,6382,5612,600-1.52%2,395,2001兆1830億+3.96%10.351.01
04/072,5802,6892,5722,640+4.18%3,600,6001兆2012億+4.89%10.511.03
04/062,4372,5502,3912,534+3.47%2,815,0001兆1529億+0.08%10.080.99
04/032,5202,5412,4222,449+3.16%4,800,7001兆1142億-3.89%9.750.95
04/022,3012,4172,3012,374+1.67%2,723,3001兆801億-7.66%9.450.92
04/012,3602,4002,3122,335-1.89%1,968,7001兆624億-10.19%9.290.91
03/312,4602,4712,3772,380-0.71%2,474,3001兆829億-9.57%-1.15
03/302,4242,4672,3662,397-6.26%2,532,7001兆906億-10.12%-1.16
03/272,5002,5822,4992,557+5.23%2,540,6001兆1634億-5.37%-1.23
03/262,4542,4902,4082,430-2.72%1,781,6001兆1056億-11.09%-1.17
03/252,5472,5512,4512,498+8.09%2,523,7001兆1365億-9.88%-1.21
03/242,2362,3502,2052,311+5.57%3,325,4001兆515億-17.82%-1.12
03/232,0262,2881,9822,189+8.05%4,151,6009959億9500万-23.57%-1.06
03/192,2972,3141,9882,026-10.39%7,438,9009218億3000万-30.57%-0.98
03/182,3262,3772,2532,261-2.79%3,530,2001兆287億-24.15%-1.09
03/172,3002,3952,2722,326-2.47%4,675,4001兆583億-23.41%-1.12
03/162,4402,4952,3702,385+0.89%3,730,2001兆851億-22.87%-1.15
03/132,2432,4692,2432,364-5.14%5,844,3001兆756億-24.81%-1.14
03/122,5502,6132,4522,492-5.1%3,782,0001兆1338億-21.91%-1.2
03/112,7202,7602,6262,626-2.74%3,106,2001兆1948億-18.72%-1.27
03/102,5982,7332,5642,700+0.41%4,839,8001兆2285億-17.33%-1.3
03/092,7892,8212,6722,689-8.19%4,179,1001兆2234億-18.47%-1.3
03/062,9502,9502,8752,929-2.37%3,352,2001兆3326億-12.07%-1.41
03/053,0353,0452,9473,000-0.83%2,426,3001兆3650億-10.66%-1.45
03/042,9853,0952,9663,025+0.5%3,504,9001兆3763億-10.58%-1.46
03/033,1003,1303,0103,0100%4,032,9001兆3695億-11.7%-1.45
03/022,8883,0652,8813,010+2.91%4,516,3001兆3695億-12.45%-1.45
02/282,9802,9912,9032,925-3.62%12,442,4001兆3308億-15.61%-1.41
02/273,1003,1153,0153,035-2.25%2,340,7001兆3809億-13.16%-1.46
02/263,1003,1203,0653,105-0.64%2,365,2001兆4127億-11.84%-1.5
02/253,0403,1803,0253,125-3.85%3,416,9001兆4218億-12%-1.51
02/213,2853,3103,2303,250-1.07%1,592,4001兆4787億-9.32%-1.57
02/203,3803,3803,2853,285-1.65%2,008,3001兆4946億-9.05%-1.59
02/193,3753,3903,3303,340-1.33%1,892,1001兆5197億-8.24%-1.61
02/183,4603,4753,3453,385-3.42%2,723,5001兆5401億-7.59%-1.63
02/173,5503,5803,4153,505-2.91%4,173,1001兆5947億-4.76%-1.69
02/143,5003,6653,4703,610+2.27%6,194,5001兆6425億-2.19%-1.74
02/133,5753,5803,5203,530-2.22%2,793,7001兆6061億-4.49%-1.7
02/123,7003,7003,5803,610-1.77%2,120,3001兆6425億-2.59%-1.74
02/103,6603,6853,6303,675-0.14%1,092,0001兆6721億-0.97%-1.77
02/073,6753,7053,6503,680-0.54%1,524,5001兆6744億-0.86%-1.78
02/063,6003,7753,5953,700+4.82%5,032,7001兆6835億-0.38%-1.79
02/053,5503,5503,5053,530+0.86%1,137,4001兆6061億-4.95%-1.7
02/043,5103,5153,4753,5000%803,7001兆5925億-5.96%-1.69
02/033,4453,5153,4303,5000%1,464,1001兆5925億-6.22%-1.69
01/313,5003,5153,4603,500-0.57%2,564,3001兆5925億-6.49%-1.69
01/303,5953,5953,4903,520-2.22%2,833,4001兆6016億-6.26%-1.7
01/293,6303,6503,5903,600-0.55%1,578,1001兆6380億-4.43%-1.74
01/283,6603,6653,5953,620-1.36%2,068,8001兆6471億-4.08%-1.75
01/273,6353,6903,6203,670-1.74%2,213,8001兆6698億-2.88%-1.77
01/243,7503,8253,7253,735+0.54%3,295,1001兆6994億-1.27%-1.8
01/233,6603,7603,6553,715+1.5%2,885,5001兆6903億-1.77%-1.79
01/223,7253,7703,6303,660-1.35%3,682,8001兆6653億-3.2%-1.77
01/213,8153,8153,6853,710-2.75%4,143,5001兆6880億-1.93%-1.79
01/203,7503,8253,7353,815-3.54%5,674,6001兆7358億+0.85%-1.84
01/174,0004,0053,9403,955+0.25%1,567,4001兆7995億+4.63%-1.91
01/163,9954,0303,9403,945-0.88%2,355,4001兆7949億+4.56%-1.9
01/153,9404,0003,8953,980+1.66%2,056,1001兆8109億+5.68%-1.92
01/143,8603,9953,8603,915+2.49%3,187,4001兆7813億+4.18%-1.89
01/103,7903,8203,7853,820+1.33%1,103,9001兆7381億+1.73%-1.84
01/093,7853,8253,7653,770+0.94%1,932,1001兆7153億+0.29%-1.82
01/083,7403,7453,6653,735-1.58%2,437,2001兆6994億-0.8%-1.8
01/073,7303,8253,7103,795+1.74%1,786,1001兆7267億+0.72%-1.83
01/063,7053,7503,7003,730+0.67%1,261,0001兆6971億-0.85%-1.8
2019
12/303,7153,7303,6903,705-0.4%1,056,2001兆6857億-1.25%-1.79