株価チャート

2020/01/08~2020/06/05

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
06/051,4491,4521,4301,446-0.21%83,400545億6594万+8.4%36.821.59
06/041,5101,5101,4451,449-2.49%120,800546億7915万+9.44%36.91.59
06/031,4941,5051,4721,486+1.23%101,900560億7537万+13.26%37.841.63
06/021,4401,4821,4401,468+1.94%76,900553億9613万+13.1%37.381.61
06/011,4551,4551,4251,440-1.03%84,300543億3952万+12.32%36.671.58
05/291,4791,5141,4541,455-0.55%162,500549億556万+14.75%37.051.6
05/281,4501,4701,4351,463+2.74%158,100552億745万+16.67%37.261.6
05/271,4061,4381,4041,424+0.85%99,400537億3575万+14.84%36.261.56
05/261,4021,4131,3901,412+2.39%88,000532億8292万+14.89%35.961.55
05/251,3831,3901,3721,379+2.15%79,400520億3764万+13.59%35.121.51
05/221,3651,3721,3441,350+1.12%135,300509億4330万+12.31%34.381.48
05/211,2891,3381,2891,335+4.87%139,400503億7727万+12.28%341.46
05/201,2901,2901,2601,273+1.03%56,900480億3765万+8.16%32.421.4
05/191,2661,2811,2441,260+1.94%77,600475億4708万+7.78%32.091.38
05/181,2371,2461,2191,236-0.08%63,700466億4142万+6.55%31.481.36
05/151,2601,2711,2181,237-1.04%72,000466億7916万+7.38%31.51.36
05/141,2711,2801,2441,250-3.1%106,300471億6973万+9.46%31.831.37
05/131,2741,2951,2531,290-0.39%82,000486億7916万+14.26%32.851.41
05/121,2551,3081,2551,295-0.69%104,700488億6784万+16.04%32.981.42
05/111,2901,3101,2701,304+4.15%96,200492億746万+18.22%33.211.43
05/081,2201,2521,2131,252+2.79%111,700472億4520万+14.76%31.881.37
05/071,1931,2281,1801,218+1.25%123,300459億6218万+12.67%31.021.34
05/011,2281,2281,1991,203-2.59%87,200453億9614万+11.91%30.641.32
04/301,2271,2491,2121,235+2.75%209,100466億369万+15.75%31.451.35
04/281,2141,2201,1841,202+1.09%192,900453億5841万+13.5%30.611.32
04/271,1461,1901,1351,189+4.02%150,300448億6784万+13.35%30.281.3
04/241,1381,1451,1091,143+1.42%203,700431億3200万+10.12%29.111.25
04/231,0731,1271,0731,127+5.52%94,400425億2822万+9.74%28.71.24
04/221,0881,0881,0541,068-1.93%143,000403億181万+4.91%27.21.17
04/211,0951,1141,0821,089-1.54%115,800410億9426万+7.61%27.731.19
04/201,1231,1241,1041,106-2.3%116,200417億3577万+9.94%28.171.21
04/171,1601,1701,1271,132-0.44%186,600427億1690万+13.43%28.831.24
04/161,1301,1571,1151,137+8.49%249,400429億558万+14.62%28.951.25
04/151,0901,1001,0371,048-3.23%196,500395億4710万+6.07%26.691.15
04/141,0391,1031,0211,083+7.44%292,400408億6785万+9.39%27.581.19
04/131,0311,0311,0031,008-3.82%61,400380億3767万+1.82%25.671.11
04/101,0501,0501,0021,048-0.85%62,500395億4710万+5.22%26.691.15
04/091,0651,0711,0341,057+0.48%79,300398億8672万+5.49%26.921.16
04/081,0551,0711,0271,052+2.04%122,600396億9804万+4.26%26.791.15
04/071,0131,0359891,031+5.96%102,000389億559万+1.58%26.261.13
04/06939979919973+3.51%119,500367億1691万-5.07%24.781.07
04/03955974924940-1.57%99,300354億7163万-9.18%23.941.03
04/02965979943955-1.85%95,000360億3767万-9.05%24.321.05
04/019841,012965973-2.7%100,100367億1691万-8.81%24.781.07
03/311,0091,0429891,000-1.57%88,200377億3578万-7.66%25.471.1
03/301,0291,0389831,016-4.06%199,000383億3955万-7.89%25.871.11
03/271,0391,0591,0211,059+6.22%178,700399億6219万-5.7%26.971.16
03/261,0301,030971997-3.2%108,800376億2257万-12.62%25.391.09
03/251,0001,0309761,030+8.19%207,800388億6785万-11.36%26.231.13
03/24927967915952+4.16%172,000359億2446万-19.53%24.241.04
03/23896930885914+2.58%170,700344億9050万-24.21%23.281
03/19939944854891-1.33%260,700336億2258万-27.5%22.690.98
03/18922957896903-0.44%178,800340億7541万-27.93%230.99
03/17883943863907-2.05%320,900342億2635万-28.92%23.10.99
03/16926981914926+1.31%288,800349億4333万-28.88%23.581.02
03/13895953884914-7.21%346,400344億9050万-31.12%23.281
03/121,0201,050979985-6.19%381,700371億6974万-27.04%25.081.08
03/111,0831,1061,0481,050-3.67%219,000396億2257万-23.3%26.741.15
03/101,0051,1061,0031,090+1.21%156,000411億3200万-21.24%27.761.2
03/091,0981,1201,0561,077-6.59%220,500406億4143万-23.02%27.431.18
03/061,1821,1851,1471,153-4.87%103,200435億935万-18.57%29.361.26
03/051,2481,2481,2001,212-0.16%83,500457億3577万-15.36%30.861.33
03/041,1941,2301,1801,214-0.82%100,000458億1124万-16.04%30.921.33
03/031,2771,3091,2201,224-2.7%196,000461億8859万-16.34%31.171.34
03/021,2001,2911,1941,258+2.36%141,300474億7161万-15%32.041.38
02/281,2331,2691,2221,229-6.54%195,700463億7727万-17.85%31.31.35
02/271,3501,3581,3131,315-4.43%162,100496億2255万-13.09%33.491.44
02/261,3541,3761,3401,376-0.51%133,600519億2443万-9.89%35.041.51
02/251,3741,4141,3741,383-8.05%200,200521億8858万-10.08%35.221.52
02/211,5051,5251,4981,504-0.59%115,900567億5461万-2.91%38.31.65
02/201,5091,5371,4971,513+0.73%72,600570億9424万-2.51%38.531.66
02/191,5291,5381,4971,502-0.99%69,000566億7914万-3.35%38.251.65
02/181,5671,5671,5011,517-3.56%124,700572億4518万-2.51%38.631.66
02/171,5381,5761,5081,573+3.76%173,400593億5838万+0.96%40.061.72
02/141,5031,5211,4871,516+1.54%85,300572億744万-2.7%38.611.66
02/131,4741,4931,4641,493+0.95%61,700563億3952万-4.17%38.021.64
02/121,4951,5091,4671,479-1%107,500558億1122万-5.25%37.661.62
02/101,5291,5431,4871,494-3.98%126,100563億7726万-4.54%38.051.64
02/071,5511,5621,5341,556+0.78%147,500587億1687万-0.95%39.621.71
02/061,5221,5531,5211,544+4.11%112,400582億6405万-1.91%39.321.69
02/051,4951,5031,4731,483+1.71%59,200559億6216万-5.96%37.771.63
02/041,4291,4611,4241,458+1.39%114,700550億1877万-7.78%37.131.6
02/031,4091,4511,4061,438-1.84%121,500542億6405万-9.39%36.621.58
01/311,4801,4881,4431,465-2.33%158,000552億8292万-8.04%37.311.61
01/301,5531,5701,4941,500-3.72%98,700566億367万-6.13%38.21.64
01/291,5821,5851,5511,558-0.45%93,900587億9235万-2.75%39.681.71
01/281,5811,5811,5521,565-3.45%90,300590億5650万-2.37%39.851.72
01/271,6431,6431,6171,621-2.23%78,500611億6970万+1.12%41.281.78
01/241,6791,6901,6521,658+0.36%93,600625億6592万+3.5%42.221.82
01/231,6661,6661,6341,652-0.84%120,700623億3951万+3.25%42.071.81
01/221,6631,6701,6461,666+1.03%109,400628億6781万+4.32%42.431.83
01/211,6901,6951,6411,649-1.38%116,800622億2630万+3.45%41.991.81
01/201,6341,6801,6331,672+1.77%161,900630億9423万+4.96%42.581.83
01/171,5961,6431,5831,643+3.86%182,500619億9989万+3.27%41.841.8
01/161,5891,5991,5741,582+0.76%118,800596億9801万-0.5%40.291.73
01/151,5631,5721,5511,570+0.77%146,000592億4518万-1.38%39.981.72
01/141,5551,5661,5411,558-0.51%93,500587億9235万-2.2%39.681.71
01/101,5751,5821,5571,566-0.57%70,600590億9423万-1.76%39.881.72
01/091,5671,5901,5631,575+3.82%163,300594億3385万-1.32%40.111.73
01/081,5571,5571,5111,517-2.76%139,800572億4518万-5.07%38.631.66