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
07/061,0521,0521,0161,039-0.76%16,700134億4324万-1.8%-1.43
07/031,0581,0681,0381,047-0.66%9,900135億4675万-0.85%-1.44
07/021,0481,0901,0391,054+0.57%15,400136億3732万-0.09%-1.45
07/011,0801,0801,0401,048-1.96%17,500135億5969万-0.57%-1.44
06/301,0601,0931,0561,069+1.04%13,600138億3140万+1.52%-1.47
06/291,0821,1001,0521,058-4.68%19,800136億8908万+0.57%-1.46
06/261,1301,1301,0841,110+0.73%26,300143億6188万+5.71%-1.53
06/251,1601,1601,1021,102-5.65%46,400142億5838万+5.25%-1.52
06/241,2981,3001,1261,168-10.7%225,900151億1233万+11.98%-1.61
06/231,0201,3081,0001,308+29.76%276,600169億2373万+26.01%-1.8
06/221,0021,0189991,008-0.69%10,000130億4214万-1.85%-1.39
06/191,0431,0431,0081,015-2.03%11,200131億3271万-1.07%-1.4
06/181,0641,0641,0261,036-1.52%7,800134億443万+1.07%-1.43
06/171,0301,0671,0271,052+1.15%14,600136億1144万+2.94%-1.45
06/169971,0409821,040+7.44%17,400134億5618万+1.86%-1.43
06/159901,003962968-2.81%15,200125億2460万-5.1%-1.33
06/129611,001956996-2.35%24,800128億8688万-2.54%-1.37
06/111,0661,0681,0201,020-5.99%13,100131億9741万-0.2%-1.4
06/101,0851,0871,0611,085+2.84%10,000140億3842万+6.37%-1.49
06/091,0861,0901,0501,055-2.5%15,900136億5026万+3.84%-1.45
06/081,0501,0861,0441,082+4.74%28,100139億9960万+6.71%-1.49
06/051,0211,0381,0151,033+1.18%15,200133億6561万+2.28%-1.42
06/041,0311,0351,0081,021-0.39%12,800132億1035万+1.39%-1.41
06/031,0121,0311,0121,025+1.69%15,400132億6210万+2.09%-1.41
06/029971,0099971,008+1.1%7,500130億4214万+0.7%-1.39
06/011,0191,019981997-2.16%20,200128億9982万-0.1%-1.37
05/291,0481,0481,0191,019-0.78%11,700131億8447万+2.21%-1.4
05/281,0231,0441,0151,027-0.1%24,600132億8798万+3.11%-1.41
05/271,0041,0331,0041,028-0.58%17,100133億92万+3.42%-1.41
05/261,0341,0341,0141,034+1.47%14,100133億7855万+4.13%-1.42
05/251,0051,0199991,019+0.2%7,100131億8447万+2.83%-1.4
05/221,0341,0341,0111,017-0.39%2,900131億5859万+2.83%-1.4
05/211,0321,0321,0081,021-0.68%5,900132億1035万+3.34%-1.41
05/201,0281,0281,0141,028-0.39%10,000133億92万+4.26%-1.41
05/191,0101,0329981,032+3.72%15,200133億5267万+4.88%-1.42
05/189871,036969995+1.32%40,400128億7394万+1.12%-1.37
05/15986986960982+0.51%10,400127億574万0%-1.35
05/141,0111,011977977-4.96%10,300126億4105万-0.1%-1.34
05/139951,0289901,028+1.28%6,600133億92万+5.76%-1.41
05/121,0161,0381,0151,015-0.2%8,700131億3271万+5.18%-1.4
05/119861,0309771,017+2.42%17,200131億5859万+5.94%-1.4
05/089991,002965993+3.87%12,200128億4806万+3.55%-1.37
05/079771,007956956-4.5%14,700123億6933万-0.42%-1.32
05/011,0131,0329911,001+0.3%23,500129億5157万+3.84%-1.38
04/309941,020993998+1.73%26,400129億1276万+3.42%-1.37
04/28964981945981+2.29%19,400126億9280万+1.87%-1.35
04/27963963948959+1.7%7,100124億815万-0.1%-1.32
04/24952952935943-0.95%9,200122億113万-1.26%-1.3
04/23948954928952+1.06%7,000123億1758万+0.32%-1.31
04/22970970929942-2.89%12,400121億8819万0%-1.3
04/21970979959970-0.82%8,800125億5047万+3.63%-1.34
04/201,0081,008956978+0.31%10,500126億5398万+5.62%-1.35
04/179611,015952975-3.08%21,600126億1517万+6.44%-1.34
04/169771,0069661,006+2.44%13,100130億1627万+10.55%-1.38
04/159761,009973982-0.41%12,800127億574万+8.51%-1.35
04/14983994959986+1.44%14,900127億5749万+9.31%-1.36
04/13971983957972-1.32%5,500125億7635万+8.24%-1.34
04/101,0011,001959985+0.51%9,200127億4455万+9.81%-1.36
04/091,0211,021975980-4.11%15,600126億7986万+9.25%-1.35
04/089541,0359441,022+7.13%47,600132億2328万+13.81%-1.41
04/07883962883954+7.43%23,700123億4346万+6.24%-1.31
04/06839892817888+9.09%24,900114億8951万-1.55%-1.22
04/03849865805814-4.01%17,900105億3205万-9.76%-1.12
04/02901909848848-6.81%24,000109億7196万-6.92%-1.17
04/01976997910910-8.17%23,800117億7416万-1.09%-1.25
03/311,0061,017980991-1.2%17,600128億2219万+6.79%-1.04
03/301,0401,0499701,003-6.09%46,500129億7745万+7.16%-1.05
03/271,0401,0709861,068+5.95%39,700138億1846万+13.5%-1.12
03/269511,0089251,008+6.11%35,500130億4214万+6.67%-1.06
03/25932950910950+5.32%23,700122億9170万0%-1
03/24850902847902+7.38%35,900116億7065万-5.94%-0.95
03/23797846765840+5.4%25,100108億6845万-13.4%-0.88
03/19800819781797+2.18%19,700103億1209万-19%-0.84
03/18790832763780-0.64%27,100100億9213万-22%-0.82
03/17689798684785+8.13%56,100101億5683万-22.81%-0.82
03/16736794716726-0.68%38,20093億9345万-29.72%-0.76
03/13751779682731-11.39%96,40094億5814万-30.51%-0.77
03/12859875815825-6.57%35,000106億7437万-22.83%-0.87
03/11891948883883-2.11%21,600114億2481万-18.47%-0.93
03/10806905790902+2.38%52,900116億7065万-17.47%-0.95
03/09901922875881-8.32%44,000113億9894万-20.13%-0.93
03/06967984953961-2.14%22,300124億3403万-13.73%-1.01
03/051,0201,020978982-1.7%21,700127億574万-12.56%-1.03
03/049991,031998999-2.06%29,700129億2570万-11.75%-1.05
03/031,1111,1261,0201,020-2.95%74,000131億9741万-10.53%-1.07
03/029611,0519581,051+16.65%48,800135億9850万-8.37%-1.1
02/28960991895901-11.67%75,200116億5771万-21.92%-0.95
02/271,0861,0881,0201,020-6.25%36,100131億9741万-12.52%-1.07
02/261,0761,0891,0651,088-1.18%34,900140億7723万-7.33%-1.14
02/251,0991,1471,0991,101-7.79%47,400142億4544万-6.62%-1.16
02/211,1421,2081,1401,194+4.55%40,700154億4873万+0.84%-1.25
02/201,1571,1721,1421,142-0.52%14,000147億7592万-3.55%-1.2
02/191,1511,1911,1331,148+0.61%42,200148億5355万-3.29%-1.21
02/181,1571,1631,1381,141-2.73%12,300147億6298万-4.12%-1.2
02/171,1971,1971,1641,173-1.01%18,000151億7702万-1.68%-1.23
02/141,1961,1961,1751,185-0.67%11,400153億3228万-0.84%-1.25
02/131,1951,2031,1881,193-0.58%11,900154億3579万-0.17%-1.25
02/121,1941,2131,1841,200+1.27%14,100155億2636万+0.33%-1.26
02/101,2011,2011,1811,185-0.5%10,900153億3228万-1%-1.25
02/071,2121,2131,1811,191-0.75%15,800154億991万-0.58%-1.25