株価チャート

2020/02/10～2020/07/07

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
07/071,4291,4371,3961,416-0.91%394,4001066億220万-9.29%-3.42
07/061,3831,4391,3811,429+2.51%558,6001075億8089万-8.92%-3.45
07/031,4271,4461,3651,394-2.31%789,5001049億4595万-11.6%-3.36
07/021,4391,4751,4161,427+0.92%897,9001074億3032万-9.97%-3.44
07/011,4601,4631,4081,414-3.68%622,8001064億5163万-11.35%-3.41
06/301,4611,4921,4601,468+2.87%514,4001105億1697万-8.59%-3.54
06/291,4871,4871,4151,427-5.62%880,8001074億3032万-11.59%-3.44
06/261,5301,5321,4811,512-0.98%738,8001138億2946万-6.67%-3.65
06/251,5701,5701,5201,527-3.66%703,0001149億5873万-5.86%-3.69
06/241,6041,6131,5841,585-0.69%314,9001193億2520万-2.46%-3.83
06/231,6041,6241,5791,596+0.06%331,8001201億5332万-1.78%-3.85
06/221,5841,6001,5751,595+0.13%343,9001200億7804万-1.79%-3.85
06/191,5981,6021,5741,593-0.31%511,9001199億2747万-1.91%-3.85
06/181,5961,5981,5691,598+0.13%388,7001203億389万-1.48%-3.86
06/171,6171,6171,5661,596-1.54%479,2001201億5332万-1.54%-3.85
06/161,5821,6271,5801,621+5.26%446,9001220億3543万0%-3.91
06/151,6191,6311,5401,540-4.11%582,8001159億3742万-5%-3.72
06/121,5521,6131,5471,606-1.17%670,8001209億616万-1.17%-3.88
06/111,6681,6841,6221,625-4.24%541,8001223億3656万+0.25%-3.92
06/101,6791,7011,6681,697-0.24%351,9001277億5701万+5.27%-4.1
06/091,7361,7531,6941,701-1.1%611,9001280億5815万+6.18%-4.11
06/081,7091,7261,6911,720+2.81%649,2001294億8855万+7.9%-4.15
06/051,6501,6841,6361,673+1.83%530,4001259億5020万+5.62%-4.04
06/041,6301,6431,6131,643+1.23%303,5001236億9167万+4.52%-3.97
06/031,6461,6491,5981,623+0.06%411,5001221億8599万+3.97%-3.92
06/021,6291,6571,6181,622+0.5%446,8001221億1071万+4.44%-3.92
06/011,6151,6301,5881,614+0.12%551,5001215億844万+4.4%-3.9
05/291,6461,6641,6121,612-3.7%654,2001213億5787万+4.61%-3.89
05/281,6701,7091,6581,674+0.06%611,9001260億2548万+8.84%-4.04
05/271,7381,7451,6581,673-0.77%940,4001259億5020万+9.2%-4.04
05/261,6051,7081,5811,686+7.39%1,205,4001269億2889万+10.63%-4.07
05/251,5851,6411,5671,570+1.03%1,260,1001181億9594万+3.63%-3.79
05/221,5801,5951,5451,554-2.63%550,2001169億9139万+2.91%-3.75
05/211,5981,6041,5771,596-0.25%403,4001201億5332万+5.98%-3.85
05/201,5601,6051,5471,600+1.33%459,2001204億5446万+6.6%-3.86
05/191,6391,6391,5711,579+0.19%635,2001188億7350万+5.41%-3.81
05/181,5561,6091,5561,576+1.16%788,8001186億4764万+5.28%-3.8
05/151,5591,5891,5191,558+0.19%849,1001172億9253万+4.49%-3.76
05/141,5911,6131,5551,555-2.93%489,8001170億6668万+4.93%-3.75
05/131,5771,6091,5501,602-0.93%533,3001206億503万+8.76%-3.87
05/121,6621,6621,6021,617-2%751,2001217億3429万+10.22%-3.9
05/111,5531,6731,5361,650+10.07%1,912,6001242億1866万+12.78%-3.98
05/081,4381,4991,4151,499+6.77%834,4001128億5077万+2.46%-3.62
05/071,4301,4581,3921,404-3.77%764,6001056億9879万-4.36%-3.39
05/011,4801,4831,4421,459-2.6%513,7001098億3941万-1.29%-3.52
04/301,4901,5251,4851,498+3.17%752,6001127億7549万+0.74%-3.62
04/281,4001,4521,3741,452+5.14%1,046,6001093億1242万-3.01%-3.5
04/271,3671,3911,3341,381+1.25%1,106,9001039億6726万-8.6%-3.33
04/241,4181,4351,3541,364-4.28%1,017,7001026億8743万-10.79%-3.29
04/231,4601,4721,4131,425-1.72%767,5001072億7975万-7.89%-3.44
04/221,4481,4681,4311,450-2.95%669,3001091億6185万-6.81%-3.5
04/211,5301,5351,4811,494-3.18%658,0001124億7435万-4.05%-3.61
04/201,5101,5541,4921,543+2.32%801,6001161億6327万-0.52%-3.72
04/171,5111,5331,4831,508+1.75%487,1001135億2833万-2.2%-3.64
04/161,4511,5041,4501,482+1.44%534,6001115億7094万-3.83%-3.58
04/151,4751,4801,4311,461+1.11%756,5001099億8998万-5.44%-3.53
04/141,4361,4681,4201,445-0.48%812,8001087億8543万-6.95%-3.49
04/131,4401,4641,4101,452-1.83%788,9001093億1242万-6.98%-3.5
04/101,5001,5121,4191,479-1.99%981,7001113億4509万-6.04%-3.57
04/091,5501,5641,4581,509-2.96%1,083,9001136億361万-5.03%-3.64
04/081,4251,5651,3901,555+8.97%1,773,1001170億6668万-2.99%-3.75
04/071,4061,4471,3561,427+5.63%1,842,2001074億3032万-11.59%-3.44
04/061,2781,4391,2411,351+2.5%2,182,7001017億873万-17.22%-3.26
04/031,4261,4781,3001,318-8.85%1,776,100992億2436万-20.07%-3.18
04/021,4931,5191,4411,446-5.24%878,9001088億6072万-13.67%-3.49
04/011,6011,6171,5181,526-6.67%804,2001148億8344万-10.29%-3.68
03/311,6341,7271,5811,635+0.18%1,122,1001230億8940万-5.16%-4.92
03/301,5261,6461,5161,632-1.09%2,092,6001228億6355万-6.58%-4.91
03/271,7191,7371,6251,650-2.65%2,722,8001242億1866万-6.73%-4.96
03/261,7031,7171,6501,695-3.14%1,535,1001276億644万-5.41%-5.1
03/251,8031,8161,7011,750-2.13%1,687,5001317億4707万-3.37%-5.26
03/241,8901,9001,7621,788-2.67%1,141,1001346億786万-2.3%-5.38
03/231,8351,9191,7221,837+0.77%1,250,2001382億9678万-0.86%-5.52
03/191,7201,8491,7171,823+11.02%1,487,5001372億4280万-2.72%-5.48
03/181,5321,7341,5201,642+11.1%1,767,6001236億1639万-13.35%-4.94
03/171,3111,4891,3071,478+9.97%1,735,1001112億6981万-23.02%-4.44
03/161,3641,4441,3131,344+1.2%1,255,0001011億8175万-31.08%-4.04
03/131,3211,3921,2751,328-9.6%1,340,500999億7720万-33.13%-3.99
03/121,5341,5641,4401,469-7.9%1,194,8001105億9225万-27.35%-4.42
03/111,6511,7041,5911,595-2.98%844,2001200億7804万-22.27%-4.8
03/101,5621,6591,5161,644+0.12%1,279,8001237億6696万-20.81%-4.94
03/091,7021,7291,6141,642-7.75%1,341,8001236億1639万-21.81%-4.94
03/061,8391,8401,7601,780-4.51%899,9001340億559万-16.12%-5.35
03/051,8821,8901,8521,864+1.08%433,6001403億2945万-12.98%-5.6
03/041,7971,8561,7831,844+0.66%563,6001388億2377万-14.59%-5.54
03/031,9881,9911,8301,832-2.55%730,0001379億2036万-15.89%-5.51
03/021,7391,9001,7351,880+5.92%894,6001415億3399万-14.43%-5.65
02/281,8721,8881,7571,775-10.58%1,229,8001336億2917万-19.86%-5.34
02/272,0682,0711,9691,985-4.89%671,6001494億3882万-11.27%-5.97
02/262,0812,1002,0612,087-0.95%441,6001571億1779万-7.24%-6.27
02/252,0932,1512,0852,107-3.92%470,1001586億2347万-6.77%-6.33
02/212,1932,2102,1812,193-0.5%135,7001650億9790万-3.35%-6.59
02/202,2252,2402,2002,204-0.72%164,1001659億2602万-3.12%-6.63
02/192,1932,2232,1842,220+2.73%244,0001671億3057万-2.59%-6.67
02/182,2202,2312,1602,161-3.4%340,6001626億8881万-5.3%-6.5
02/172,3092,3092,2372,237-4.77%391,6001684億1039万-2.23%-6.73
02/142,3502,3702,3362,349-0.63%186,8001768億4221万+2.53%-7.06
02/132,3512,3792,3412,364+0.94%191,9001779億7147万+3.37%-7.11
02/122,3032,3562,3032,342+2.76%313,9001763億1522万+2.58%-7.04
02/102,1912,2792,1622,279+2.66%457,8001715億7232万0%-6.85