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
20237/1, 株式分割 1→1.1
20227/1, 株式分割 1→1.1
20207/1, 株式分割 1→1.1
2020
06/306656706536610%7,01841億2290万-2.34%7.20.77
06/29661679645661-6.38%34,00141億2290万-1.91%7.080.75
06/26737737706706-1.16%45,25444億401万+5.25%7.570.81
06/25733740714715-1.04%28,48344億5554万+7.12%7.660.82
06/24706732706722+0.73%14,50845億240万+9.07%7.740.82
06/23711726700717+1.81%27,41944億6960万+8.93%7.680.82
06/22692712692704+1.96%18,90043億8995万+8.14%7.540.8
06/19689695688690-0.54%13,31043億562万+7.05%7.40.79
06/18691694687694+0.98%8,38543億2905万+8.47%7.440.79
06/17690692684687+0.11%7,32142億8688万+8.26%7.370.78
06/16676690676687+2.47%8,51842億8219万+8.83%7.360.78
06/15690725669670-1.33%35,93741億7912万+6.89%7.180.77
06/12651684648679-2.48%22,62742億3534万+9.02%7.280.78
06/11712727683696+0.98%76,00043億4310万+12.33%7.460.8
06/10687690666690+0.88%15,57343億94万+12.33%7.390.79
06/09663684660684+3.53%16,23842億6345万+12.27%7.330.78
06/08661666655660+1.03%8,25241億1822万+9.52%7.080.75
06/05666666645654-1.14%10,64840億7605万+9.3%70.75
06/04676676661661-1.68%23,02641億2290万+11.31%7.080.75
06/03675681672672+0.11%15,83941億9318万+14.16%7.20.77
06/02696696671672-0.33%42,45941億8849万+15.01%7.20.77
06/01624674611674+8.07%86,51542億255万+16.6%7.220.77
05/29621627620624-0.6%7,72038億8864万+8.83%6.680.71
05/28616627609627+1.83%15,30739億1207万+9.68%6.720.72
05/27605618596616+4.33%15,83938億4179万+8.46%6.60.7
05/26599603590591-0.38%10,11636億8250万+4.7%6.330.67
05/25606606593593+0.9%22,22836億9655万+5.48%6.350.68
05/22621621587588-3.69%19,30036億6376万+4.73%6.290.67
05/21606612588610+1.63%24,09138億431万+9.33%6.540.7
05/20570612554600+7.1%54,43837億4341万+8.16%6.430.69
05/19557566554560+1.08%10,64834億9509万+1.54%6.010.64
05/18556556545554-0.27%7,58734億5761万+0.45%5.940.63
05/15568569554556-1.6%11,71334億6698万+1.09%5.960.63
05/14580584565565-2.72%12,51135億2321万+3.1%6.050.64
05/13584591579581-1.4%14,24236億2159万+6.56%6.220.66
05/12585589575589+0.77%11,04736億7313万+8.68%6.310.67
05/11589596564585-0.26%15,57336億4502万+8.65%6.260.67
05/08593594571586+3.59%29,94836億5439万+9.54%6.280.67
05/07566569550566+3.43%13,17735億2789万+6.34%6.060.65
05/01549551546547-0.41%1,59734億1076万+3.39%5.860.62
04/30543552543549+1.25%8,65234億2482万+4.02%5.880.63
04/28545545537542+1.26%9,18433億8265万+3.13%5.810.62
04/27548548530536-1.66%10,24933億4049万+2.23%5.740.61
04/24537545535545+1.12%3,46133億9671万+4.55%5.840.62
04/23541541531539+1.7%13,70933億5923万+4.2%5.770.61
04/22540554530530-5.37%15,44033億300万+3.25%5.680.6
04/21575575549560-2.61%12,11234億9041万+9.54%60.64
04/20536575529575+7.44%14,10935億8411万+13.59%6.160.66
04/17528545528535+1.28%8,91833億3580万+6.99%5.730.61
04/16537537522528-2.23%6,38932億9363万+5.85%5.660.6
04/15554560540540-1.78%10,64833億6860万+8.26%5.790.62
04/14525561525550+3.39%7,98634億2950万+10.21%5.890.63
04/13535535524532+0.71%4,92533億1706万+6.81%5.70.61
04/10534534517528-1.13%4,79232億9363万+5.63%5.660.6
04/09539539534534-0.56%3,19433億3112万+6.2%5.720.61
04/08521539521537+2.44%7,18733億4986万+6.16%5.760.61
04/07506524506524+3.71%5,32432億7021万+3.64%5.620.6
04/06468509467506+5.32%15,70631億5308万-0.47%5.420.58
04/03506506471480-4.2%8,38529億9379万-5.86%5.140.55
04/02505505497501-0.89%1,46431億2497万-2.5%5.370.57
04/01506516503506-0.3%7,18731億5308万-2.58%5.420.58
03/31493518493507+1.35%12,51131億6245万-3.03%5.430.58
03/304865004865000%9,58331億2028万-5.41%5.360.57
03/27526526497500-1.33%15,44031億2028万-6.47%5.360.57
03/26503523503507-1.75%19,16631億6245万-6.43%5.430.58
03/25515521483516+6.51%23,02632億1867万-5.64%5.530.59
03/24485506460485+6.09%31,81130億2190万-12.37%5.190.55
03/23451464424457+4.47%22,89328億4855万-18.43%4.890.52
03/19465467437437-4.59%20,76427億2673万-23.29%4.680.5
03/184734754554580%12,11228億5792万-20.98%4.910.52
03/17421467421458+1.5%55,10328億5792万-22.45%4.910.52
03/16459473432452+5.25%28,61728億1575万-24.87%4.840.52
03/13444451414429-12.29%97,69526億7520万-30.13%4.60.49
03/12533533466489-8.95%49,77930億5001万-22.12%5.240.56
03/11534580534537-3.25%20,23133億4986万-16.06%5.760.61
03/10495555495555+5.72%43,52434億6230万-14.45%5.950.63
03/09542551515525-7.91%38,86532億7489万-20.07%5.630.6
03/06600600556570-5.01%19,96535億5600万-14.51%6.110.65
03/05622622592600+0.13%25,15637億4341万-11.46%6.430.69
03/04545600545600+7.69%28,21737億3872万-12.73%6.420.68
03/03589590549557-3.39%31,41234億7167万-20.13%5.960.64
03/02550595549576+5.21%14,24235億9348万-18.84%6.170.66
02/28554569541548-6.78%35,27234億1545万-24.35%5.870.63
02/27622622586588-4.17%25,02336億6376万-20.28%6.290.67
02/26614627612613-1.21%20,23138億2305万-17.93%6.570.7
02/25608626608621-4.51%11,97938億6990万-17.8%6.650.71
02/21651655648650-1.26%6,78840億5262万-14.82%6.960.74
02/20667667656658-0.9%6,25641億416万-14.64%7.050.75
02/19641666641664+3.63%14,37541億4164万-14.63%7.120.76
02/18650650639641-1.5%15,57339億9640万-18.36%6.870.73
02/17669672648651-3.24%27,55240億5731万-17.64%6.970.74
02/14676688669672-2.82%35,67141億9318万-15.42%7.20.77
02/13707708690692-2.13%24,22443億1499万-13.29%7.410.79
02/12716721707707-1.26%13,97644億869万-11.85%7.570.81
02/10721725706716+0.85%22,36144億6491万-10.83%7.670.82
02/07710724699710-10%128,17544億2743万-11.8%7.610.81
02/06777799775789+1.65%12,37849億1937万-2.37%8.450.9
02/05783786764776+0.29%26,62048億3972万-3.83%8.320.89
02/04763778756774+1.38%24,75748億2567万-4.11%8.290.88
02/03751774744763-1.36%25,15647億6008万-5.18%8.180.87