株価チャート

2020/01/27~2020/06/23

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
06/239789789609670%3,40042億9106万-0.31%12.751.88
06/22961973961967+1.04%1,40042億9106万-0.21%12.751.88
06/19940957933957+2.24%3,70042億4668万-0.93%12.621.87
06/18928936921936-0.21%1,00041億5350万-2.9%12.351.82
06/17964964925938-2.8%3,70041億6237万-2.39%12.371.83
06/16926965926965+8.06%9,20042億8218万+0.63%12.731.88
06/15922930893893-4.7%5,40039億6268万-6.39%11.781.74
06/12949949921937-1.99%5,70041億5793万-1.68%12.361.83
06/11989989956956-2.45%2,00042億4225万+0.74%12.611.86
06/10989990970980+0.51%5,00043億4875万+3.92%12.931.91
06/09989989967975-1.42%7,40043億2656万+4.17%12.861.9
06/08991998988989-0.3%2,30043億8868万+6.46%13.041.93
06/051,0171,017989992-1.78%3,50044億200万+7.59%13.081.93
06/049991,0109551,010+0.6%9,70044億8187万+10.38%13.321.97
06/031,0201,0201,0011,004+0.4%7,70044億5525万+10.82%13.241.96
06/021,0161,0221,0001,000-0.99%5,10044億3750万+11.36%13.191.95
06/011,0191,0191,0101,010-0.69%2,00044億8187万+13.74%13.321.97
05/291,0141,0199991,017+0.89%4,10045億1293万+15.96%13.411.98
05/281,0131,0291,0061,008-0.69%10,10044億7300万+16%13.31.96
05/279761,0159761,015+5.18%9,60045億406万+18.02%13.391.98
05/26953979953965+2.44%7,80042億8218万+13.4%12.731.88
05/25944950932942+2.39%1,90041億8012万+11.88%12.431.84
05/22938946920920-3.06%2,30040億8250万+10.05%12.131.79
05/21943949927949+0.21%3,10042億1118万+14.2%12.521.85
05/20944955935947+0.42%2,90042億231万+15.35%12.491.85
05/19925943925943+3.4%4,90041億8456万+16.28%12.441.84
05/18909921892912+3.05%8,70040億4700万+14%12.031.78
05/15880900880885+1.37%6,30039億2718万+11.88%11.671.72
05/14879880873873-0.57%1,40038億7393万+11.64%11.511.7
05/13885885867878+1.97%2,60038億9612万+13.58%11.581.71
05/128618768568610%2,60038億2068万+12.55%11.361.68
05/11841870835861+4.62%3,00038億2068万+13.74%11.361.68
05/08820823810823+1.73%3,90036億5206万+9.59%10.861.6
05/07797809797809+1.13%1,70035億8993万+8.45%10.671.58
05/01815815794800-2.44%5,30035億5000万+7.82%10.551.56
04/30808820790820+2.24%5,70036億3875万+11.11%10.821.6
04/28821821802802-1.23%1,00035億5887万+9.26%10.581.56
04/27808820799812+0.87%2,90036億325万+11.23%10.711.58
04/24804812800805+2.55%4,60035億7218万+11.03%10.621.57
04/23811811782785+4.53%5,40034億8343万+9.33%10.351.53
04/22754755751751-0.13%70033億3256万+5.18%9.911.46
04/21757769750752-6.23%10,60033億3700万+5.92%9.921.47
04/20790810790802+2.04%2,60035億5887万+13.44%10.581.56
04/17778800778786+0.13%4,40034億8787万+12.29%10.371.53
04/16782785753785+3.7%4,00034億8343万+12.79%10.351.53
04/15764778757757-3.44%8,10033億5918万+9.08%9.981.48
04/14751797751784-0.76%9,00034億7900万+12.97%10.341.53
04/13733790719790+12.54%17,10035億562万+14.16%10.421.54
04/10688715686702+1.3%3,40031億1512万+1.15%9.261.37
04/09669696669693+2.06%2,40030億7518万-1.14%9.141.35
04/08686686665679+0.44%9,00030億1306万-4.37%8.961.32
04/07675678668676+2.27%5,40029億9975万-6.24%8.921.32
04/06653670650661-0.3%11,70029億3318万-9.45%8.721.29
04/036636636516630%3,70029億4206万-10.28%8.741.29
04/02676676655663-1.92%4,40029億4206万-11.72%8.741.29
04/01692694676676-4.79%4,30029億9975万-11.17%8.921.32
03/31718718704710+1.72%5,50031億5062万-8.15%9.361.38
03/30698698680698-0.99%2,30030億9737万-10.97%9.211.36
03/27700726687705+1.88%4,80031億2843万-11.43%9.31.37
03/26682701682692-4.16%5,60030億7075万-14.36%9.131.35
03/25729731715722+1.83%5,20032億387万-11.84%9.521.41
03/24668715668709+4.57%9,60031億4618万-14.68%9.351.38
03/23645678631678+6.77%10,10030億862万-19.48%8.941.32
03/19656661627635-6.07%17,20028億1781万-25.73%8.381.24
03/18662679662676+2.42%12,90029億9975万-22.39%8.921.32
03/17660693660660-2.94%14,00029億2875万-25.42%8.711.29
03/16697712680680+8.45%9,30030億1750万-24.53%8.971.33
03/13618633601627-8.6%17,40027億8231万-31.48%8.271.22
03/12715720681686-4.72%17,50030億4412万-26.39%9.051.34
03/11743757720720-5.01%11,90031億9500万-23.89%9.51.4
03/10658760640758+3.69%24,30033億6362万-21.04%101.48
03/09809809731731-13.7%16,90032億4381万-24.79%9.641.42
03/06890890835847-4.94%7,30037億5856万-14.1%11.171.65
03/05897935891891-2.3%11,20039億5381万-10.63%11.751.74
03/04910929890912-4.5%11,10040億4700万-9.34%12.031.78
03/03906961905955+5.52%19,00042億3781万-5.82%12.61.86
03/02844923840905+3.55%12,70040億1593万-11.36%11.941.76
02/28925928865874-8.67%15,10038億7837万-15.23%11.531.7
02/279721,005936957+3.24%33,20042億4668万-8.25%12.621.87
02/26964967908927-4.33%23,60041億1356万-11.8%12.231.81
02/25970975951969-2.71%11,50042億9993万-8.76%12.781.89
02/21997997991996+0.3%1,20044億1975万-7.09%13.141.94
02/20997999989993+0.3%14,50044億643万-8.56%13.11.94
02/19989994989990+0.1%2,50043億9312万-10.08%13.061.93
02/18993997989989-1.3%5,90043億8868万-11.38%13.041.93
02/171,0111,0111,0001,002+0.4%2,80044億4637万-11.33%13.221.95
02/141,0001,001989998-0.4%8,40044億2862万-12.76%13.161.95
02/131,0351,0359971,002-2.34%14,10044億4637万-13.47%13.221.95
02/121,0301,0321,0211,026-0.87%3,20045億5287万-12.38%13.532
02/101,0411,0411,0231,035-0.77%10,10045億9281万-12.51%13.652.02
02/071,0361,0551,0301,043+0.68%5,00046億2831万-12.72%13.762.03
02/061,0551,0551,0221,036-1.8%7,40045億9725万-14.02%13.662.02
02/051,0501,0601,0451,055+0.67%5,70046億8156万-13.1%13.922.06
02/041,0501,0501,0351,048-0.19%2,30046億5050万-14.24%13.822.04
02/031,0131,0751,0101,050-1.59%8,50046億5937万-14.63%13.852.05
01/311,0571,0751,0571,067-1.2%4,00047億3481万-13.81%20.992.28
01/301,1191,1191,0801,080-3.49%20,60047億9250万-13.32%21.242.31
01/291,1241,1491,1051,119-0.44%31,60049億6556万-10.62%22.012.39
01/281,1071,1241,0811,124+1.44%9,60049億8775万-10.65%22.112.4
01/271,1331,1341,0571,108-2.21%48,90049億1675万-12.27%21.792.37