株価チャート

2020/01/06~2020/06/03

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
06/0339403739+2.63%2,422,00033億4471万+39.29%-1.84
06/02394238380%4,650,00032億5895万+35.71%-1.79
06/0135383338+15.15%5,216,70032億5895万+40.74%-1.79
05/2934353333-5.71%2,372,60028億3014万+26.92%-1.56
05/2838383335-5.41%4,340,50030億167万+34.62%-1.65
05/2739413637-5.13%5,382,70031億7319万+42.31%-1.74
05/2646473839+2.63%15,608,30033億4471万+56%-1.84
05/2529502938+40.74%41,351,80032億5895万+52%-1.79
05/2224292427+12.5%5,423,70023億1557万+12.5%-1.27
05/2125262424-4%1,085,50020億5828万0%-1.13
05/20252624250%1,023,90021億4405万+4.17%-1.18
05/1925252425+4.17%523,90021億4405万+4.17%-1.18
05/1825262424-4%1,379,90020億5828万0%-1.13
05/15252625250%548,10021億4405万+4.17%-1.18
05/1427272525-7.41%1,790,40021億4405万+4.17%-1.18
05/13272925270%4,809,50023億1557万+12.5%-1.27
05/1224272427+12.5%3,382,60023億1557万+12.5%-1.27
05/1122252224+9.09%4,086,50020億5828万0%-1.13
05/08222322220%835,40018億8676万-4.35%-1.04
05/07222322220%705,10018億8676万-4.35%-1.04
05/01232322220%537,50018億8676万-8.33%-1.04
04/30232322220%758,80018億8676万-8.33%-1.04
04/2823242222-4.35%789,50018億8676万-8.33%-1.04
04/27232422230%1,538,00019億7252万-4.17%-1.08
04/24232423230%774,60019億7252万-4.17%-1.08
04/23232423230%397,40019億7252万-4.17%-1.08
04/2223242323-4.17%804,50019億7252万-4.17%-1.08
04/21242523240%1,730,80020億5828万0%-1.13
04/2025252424-4%373,90020億5828万0%-1.13
04/1724262425+8.7%2,501,30021億4405万+4.17%-1.18
04/1624252323-4.17%2,074,10019億7252万-4.17%-1.08
04/1523252324+4.35%1,670,30020億5828万0%-1.13
04/1423242323-4.17%1,642,90019億7252万-4.17%-1.08
04/1325262424-7.69%1,406,00020億5828万0%-1.13
04/1026272526-3.7%3,092,70022億2981万+8.33%-1.23
04/0924282427+3.85%4,346,80023億1557万+12.5%-1.27
04/0823262226+13.04%2,822,40022億2981万+4%-1.23
04/07232423230%342,30019億7252万-8%-1.08
04/06232422230%1,900,50019億7252万-14.81%-1.08
04/0325252323-4.17%1,097,10019億7252万-17.86%-1.08
04/0223272324+4.35%3,815,20020億5828万-17.24%-1.13
04/01242523230%1,022,90019億7252万-25.81%-1.08
03/3122252223+4.55%2,117,20019億7252万-30.3%-1.08
03/3022232222-4.35%856,80018億8676万-37.14%-1.04
03/2724252323-4.17%1,112,30019億7252万-39.47%-1.08
03/2626262324-11.11%2,012,00020億5828万-40%-1.13
03/2524272427+17.39%4,216,00023億1557万-37.21%-1.27
03/2422252223+4.55%3,544,70019億7252万-48.89%-1.08
03/23222221220%944,70018億7985万-54.17%-1.04
03/19222321220%2,230,90018億7985万-56.86%-1.04
03/1823242222-4.35%1,650,10018億7985万-59.26%-1.04
03/17222421230%3,468,40019億6530万-58.93%-1.08
03/16252623230%3,297,40019億6530万-61.02%-1.08
03/1321262123-4.17%4,138,30019億6530万-62.9%-1.08
03/1226272424-11.11%3,693,60020億5075万-63.08%-1.13
03/1128322627+3.85%7,287,40023億709万-60.29%-1.27
03/1023272226+4%6,770,20022億2164万-63.38%-1.23
03/0931312525-21.88%9,592,90021億3620万-65.75%-1.18
03/06313331320%4,456,20027億3433万-57.89%-1.51
03/0535363232-5.88%4,937,60027億3433万-59.49%-1.51
03/0437403334+6.25%18,525,00029億523万-58.02%-1.6
03/0331413132-47.54%41,832,80027億3433万-61.45%-1.51
03/0257645761+8.93%2,897,90052億1232万-28.24%-2.88
02/2859595456-8.2%3,817,40047億8508万-35.63%-2.64
02/2768685861-12.86%6,695,90052億1232万-30.68%-2.88
02/2670726870-2.78%2,038,70059億8136万-21.35%-3.3
02/2569746872-8.86%2,735,60061億5225万-20%-3.39
02/2181837779-2.47%2,230,70067億5039万-13.19%-3.72
02/2083858181-6.9%3,387,20068億6677万-10.99%-3.82
02/1985898587+1.16%1,324,60073億7542万-5.43%-4.1
02/1889908586-4.44%2,856,80072億9065万-6.52%-4.05
02/17919390900%1,864,00076億2975万-2.17%-4.24
02/14909889900%5,595,30076億2975万-2.17%-4.24
02/1392939090-3.23%1,535,90076億2975万-2.17%-4.24
02/1290979093+2.2%3,023,40078億8407万0%-4.39
02/1090938991-1.09%2,309,50077億1452万-2.15%-4.29
02/0794969192-1.08%2,387,20077億9930万-1.08%-4.34
02/0691949093+2.2%2,512,60078億8407万0%-4.39
02/0596979091-6.19%5,027,60077億1452万-2.15%-4.29
02/041101119597-7.62%11,220,20082億2317万+4.3%-4.57
02/038811687105+16.67%20,488,30089億137万+12.9%-4.95
01/3193988890-3.23%9,217,60076億2975万-2.17%-4.24
01/301111269193-18.42%33,050,60078億8407万+1.09%-4.39
01/298511484114+35.71%32,025,00096億6435万+23.91%-5.38
01/28838782840%1,078,80071億2110万-8.7%-3.96
01/2785858384-3.45%1,246,70071億2110万-8.7%-3.96
01/2490918787-3.33%1,615,30073億7542万-6.45%-4.1
01/23871048690+3.45%13,352,80076億2975万-3.23%-4.24
01/2290908687-3.33%1,435,80073億7542万-7.45%-4.1
01/21909189900%659,50075億8755万-5.26%-4.24
01/2091929090-1.1%539,20075億8755万-5.26%-4.24
01/1791939191-1.09%714,30076億7186万-5.21%-4.29
01/1691939192+1.1%740,40077億5617万-4.17%-4.34
01/1592939191-1.09%611,50076億7186万-6.19%-4.29
01/1494959292-2.13%843,30077億5617万-5.15%-4.34
01/1097979494-1.05%827,40079億2478万-4.08%-4.43
01/0995959395+3.26%606,50080億909万-3.06%-4.48
01/0896969292-6.12%2,085,20077億5617万-7.07%-4.34
01/0710010096980%1,105,10082億6200万-2%-4.62
01/06941019398+5.38%2,447,80082億6200万-2%-4.62