株価チャート

2020/02/07~2020/07/06

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
07/06376395375390+3.72%29,800124億9560万0%-0.69
07/03374376370376+0.8%10,300120億4704万-3.84%-0.67
07/023793793693730%28,200119億5092万-4.85%-0.66
07/01368374367373+1.08%62,500119億5092万-5.33%-0.66
06/30377378363369-2.64%79,100118億2276万-6.58%-0.66
06/29384384373379-1.3%42,900121億4316万-4.53%-0.67
06/26385385379384+1.32%38,400123億336万-3.27%-0.68
06/25375383375379-0.26%41,400121億4316万-4.53%-0.67
06/24386386379380-1.04%23,600121億7520万-4.52%-0.68
06/23385390381384-0.26%35,900123億336万-3.52%-0.68
06/22386388383385-1.79%14,300123億3540万-3.51%-0.69
06/19383394383392+1.55%67,600125億5968万-1.75%-0.7
06/18387391386386-2.28%45,900123億6744万-3.26%-0.69
06/17388399388395-0.25%46,300126億5580万-1%-0.7
06/16380396380396+4.49%28,100126億8784万-1%-0.7
06/15389389378379-2.82%28,400121億4316万-5.49%-0.67
06/12376390375390-1.27%51,000124億9560万-2.99%-0.69
06/11400400395395-1.5%25,900126億5580万-1.99%-0.7
06/10402402397401-0.25%27,100128億4804万-0.74%-0.71
06/09411411401402-2.19%33,500128億8008万-0.5%-0.72
06/08409414407411+0.49%40,600131億6844万+1.73%-0.73
06/05410410400409+0.25%21,700131億436万+0.99%-0.73
06/04417417406408-1.69%19,100130億7232万+0.74%-0.73
06/03411415407415+0.97%19,400132億9660万+2.72%-0.74
06/02411415404411+1.73%33,100131億6844万+1.99%-0.73
06/01413413402404-0.98%21,400129億4416万+0.5%-0.72
05/29415415405408-0.97%42,500130億7232万+1.75%-0.73
05/28408415407412+1.73%57,000132億48万+2.74%-0.73
05/27407407398405+0.5%41,300129億7620万+1.25%-0.72
05/26402407399403+1.26%25,600129億1212万+0.75%-0.72
05/25389398383398+3.11%22,800127億5192万-0.5%-0.71
05/22390393384386-1.28%25,400123億6744万-3.5%-0.69
05/21398401391391-0.76%19,500125億2764万-2.25%-0.7
05/20391395389394+1.55%24,600126億2376万-1.75%-0.7
05/19398398385388-1.77%40,000124億3152万-3.24%-0.69
05/18400400387395-1.25%13,200126億5580万-1.74%-0.7
05/15393400385400+2.3%19,100128億1600万-0.74%-0.71
05/14404405391391-4.63%30,900125億2764万-2.98%-0.7
05/13404410401410-0.73%21,100131億3640万+1.99%-0.73
05/12420420406413-1.67%25,100132億3252万+3.25%-0.74
05/11409420409420+2.69%28,200134億5680万+5%-0.75
05/08406411400409+0.74%21,800131億436万+2.51%-0.73
05/07418418405406-2.17%27,100130億824万+1.5%-0.72
05/01413417404415+1.47%30,700132億9660万+3.49%-0.74
04/30418423406409-2.39%57,500131億436万+2%-0.73
04/28402419392419+3.71%57,800134億2476万+4.49%-0.75
04/27388404384404+5.21%31,300129億4416万+1.25%-0.72
04/24395395383384-3.76%26,500123億336万-3.03%-0.68
04/23385401380399+5%67,400127億8396万+1.27%-0.71
04/22385389376380-2.56%33,800121億7520万-2.81%-0.68
04/21392396386390-0.51%29,000124億9560万+0.52%-0.69
04/20396400391392-1.26%26,900125億5968万+1.82%-0.7
04/17410414395397-2.7%42,300127億1988万+3.93%-0.71
04/16393408387408+4.35%42,700130億7232万+7.37%-0.73
04/15399400386391-2.98%30,500125億2764万+3.17%-0.7
04/14398407391403+1.77%26,400129億1212万+6.61%-0.72
04/13402404391396-2.94%20,200126億8784万+5.04%-0.7
04/10410410391408+0.25%25,900130億7232万+7.94%-0.73
04/09413414401407+0.49%31,100130億4028万+7.67%-0.72
04/08407412392405-0.49%48,600129億7620万+6.86%-0.72
04/07417417388407+1.5%55,100130億4028万+7.11%-0.72
04/06368405363401+9.86%48,200128億4804万+4.97%-0.71
04/03379383363365-3.69%47,400116億9460万-4.45%-0.65
04/02390395369379-3.81%52,700121億4316万-1.81%-0.67
04/01410412390394-4.6%47,300126億2376万+1.29%-0.7
03/31435435406413-3.5%67,700132億3252万+5.36%-0.75
03/30393440393428+0.23%115,400137億1312万+8.08%-0.78
03/27423427408427+2.89%92,200136億8108万+7.02%-0.77
03/26407415384415+1.97%69,500132億9660万+3.23%-0.75
03/25399416387407+9.41%67,300130億4028万+0.49%-0.74
03/24355372346372+9.73%76,700119億1888万-9.05%-0.67
03/23318340310339+6.6%62,200108億6156万-18.12%-0.62
03/19331335313318-2.15%70,200101億8872万-24.47%-0.58
03/18321351320325+2.52%68,400104億1300万-24.42%-0.59
03/17305326301317+0.32%124,600101億5668万-27.46%-0.58
03/16324331314316-0.94%60,300101億2464万-28.99%-0.57
03/13318334307319-8.86%125,400102億2076万-29.58%-0.58
03/12363367346350-5.66%95,400112億1400万-24.08%-0.64
03/11380391370371-2.37%53,100118億8684万-20.73%-0.67
03/10355383342380+1.88%107,300121億7520万-19.66%-0.69
03/09387389367373-8.13%89,200119億5092万-21.97%-0.68
03/06417422406406-4.47%69,600130億824万-15.94%-0.74
03/05433441424425-1.16%35,200136億1700万-12.73%-0.77
03/04423435419430+0.7%32,100137億7720万-12.42%-0.78
03/03450456426427-3.83%75,600136億8108万-13.56%-0.77
03/02413452412444+7.25%95,000142億2576万-10.84%-0.81
02/28432435412414-7.8%116,200132億6456万-17.37%-0.75
02/27461467448449-3.65%59,900143億8596万-11.09%-0.81
02/26473474458466-2.1%51,200149億3064万-8.27%-0.85
02/25476494474476-5.18%80,100152億5104万-6.85%-0.86
02/21500504499502+0.6%13,100160億8408万-1.95%-0.91
02/20506510498499-0.4%16,500159億8796万-2.73%-0.91
02/19505505498501+0.2%26,800160億5204万-2.53%-0.91
02/18501502494500-0.2%40,800160億2000万-2.91%-0.91
02/17507509501501-2.53%29,400160億5204万-2.91%-0.91
02/14510516505514+0.59%34,100164億6856万-0.58%-0.93
02/13520520509511-2.29%20,100163億7244万-1.16%-0.93
02/12520523509523+1.16%42,000167億5692万+1.16%-0.95
02/105175235175170%13,900165億6468万+0.19%-0.94
02/07518523514517-0.96%30,000165億6468万+0.19%-0.94