株価チャート

2020/01/08~2020/06/29

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
06/291,8001,8251,7991,825+0.11%2,800114億446万+5.67%9.460.28
06/261,8231,8231,8231,823+2.24%1,400113億9196万+5.93%9.450.28
06/251,7511,7831,7511,783+3.97%1,600111億4200万+4.09%9.240.27
06/241,7151,7151,7151,715-0.41%100107億1706万+0.47%8.890.26
06/231,7301,7301,7221,722-0.46%300107億6081万+1%8.920.26
06/221,7301,7301,7301,730+0.58%200108億1080万+1.65%8.960.26
06/191,7201,7201,7201,720-2.27%800107億4831万+1.24%8.910.26
06/181,7541,7601,7541,760-0.23%600109億9827万+3.77%9.120.27
06/171,7471,7641,7471,764+2.98%500110億2327万+4.38%9.140.27
06/161,7511,7511,7131,713-0.98%1,300107億457万+1.6%8.880.26
06/151,7501,7581,7301,730-0.63%900108億1080万+2.79%8.960.26
06/121,7411,7411,7411,7410%100108億7954万+3.63%9.020.26
06/081,7411,7411,7401,741-0.51%400108億7954万+3.88%9.020.26
06/041,7501,7501,7501,750-2.78%400109億3578万+4.67%9.070.27
06/031,7951,8001,7951,800+1.87%300112億4823万+7.85%9.330.27
06/021,8361,8501,7671,767+1.49%3,900110億4201万+6.25%9.160.27
06/011,7801,7801,7411,741+0.06%500108億7954万+5.07%9.020.26
05/291,7201,7401,7201,740+1.75%400108億7329万+5.26%9.020.26
05/281,6991,7101,6991,710+1.79%4,300106億8582万+3.7%8.860.26
05/271,7001,7001,6801,680+3.07%500104億9835万+2.07%8.70.25
05/251,6301,6301,6301,630-1.21%700101億8590万-0.85%8.450.25
05/201,6501,6501,6501,650-2.37%100103億1088万+0.18%8.550.25
05/191,6901,6901,6901,690+2.42%600105億6084万+2.42%8.760.26
05/181,6301,6551,6301,650+3%900103億1088万-0.12%8.550.25
05/151,6671,6801,6021,602-4.07%2,600100億1093万-3.14%8.30.24
05/131,6021,6701,6021,670+2.45%400104億3586万+0.97%8.650.25
05/121,6301,6301,6301,630+0.12%100101億8590万-1.27%8.450.25
05/111,6281,6281,6281,628-1.93%500101億7340万-1.33%8.440.25
05/081,6501,6601,6501,660+0.61%200103億7337万+0.67%8.60.25
05/071,6901,6901,6501,6500%2,100103億1088万+0.49%8.550.25
05/011,6501,6501,6501,6500%1,300103億1088万+0.98%8.550.25
04/301,6301,6501,6301,650+1.85%200103億1088万+1.48%8.550.25
04/281,6201,6201,6201,620-1.82%500101億2341万+0.12%8.390.25
04/271,6901,6901,6501,6500%1,200103億1088万+2.36%8.550.25
04/231,6501,6501,6501,6500%200103億1088万+2.8%8.550.25
04/221,6501,6501,6501,650+1.23%1,000103億1088万+3.19%8.550.25
04/211,6301,6301,6111,630-1.15%2,200101億8590万+2.26%8.450.25
04/171,6901,6951,6491,649-2.43%1,700103億463万+3.52%8.540.25
04/161,6901,6901,6901,690+2.42%500105億6084万+6.22%8.760.26
04/151,6191,6501,6191,650+3.13%500103億1088万+3.97%8.550.25
04/141,6301,6301,6001,600-3.03%90099億9843万+0.76%8.290.24
04/131,6501,6501,6501,650+1.23%1,000103億1088万+3.64%8.550.25
04/091,6301,6301,6301,6300%300101億8590万+2.26%8.450.25
04/081,6501,6501,6301,630-1.21%500101億8590万+2.07%8.450.25
04/061,6501,6501,6501,650-2.94%100103億1088万+3.25%8.550.25
04/031,7001,7001,7001,700-1.73%200106億2333万+6.38%8.810.26
04/021,7301,7301,7301,7300%1,500108億1080万+8.19%8.960.26
04/011,6641,7301,6501,730+1.82%2,000108億1080万+8.19%8.960.26
03/311,5991,6991,5991,699+6.25%1,100106億1708万+6.12%12.860.35
03/301,6001,6001,5991,599-0.12%1,20099億9218万-0.37%12.110.33
03/271,6001,6211,6001,601+0.06%900100億468万-0.68%12.120.33
03/261,6001,6001,6001,6000%60099億9843万-1.17%12.110.33
03/251,6411,6411,6001,600+8.11%20099億9843万-1.66%12.110.33
03/241,4801,4801,4711,480+2.07%1,00092億4854万-9.48%11.210.3
03/231,4501,4501,4501,4500%1,00090億6107万-11.96%10.980.3
03/191,4601,4601,4501,450-1.02%80090億6107万-12.7%10.980.3
03/181,4691,4691,4111,4650%1,50091億5481万-12.54%11.090.3
03/171,4701,4701,4201,465-1.01%1,50091億5481万-13.26%11.090.3
03/161,5001,5001,4701,480-1.33%1,00092億4854万-13.3%11.210.3
03/131,5001,5001,4001,500-1.32%1,90093億7353万-12.79%11.360.31
03/121,5501,5501,5201,520-5%1,10094億9851万-12.34%11.510.31
03/111,6501,6501,6001,6000%1,00099億9843万-8.31%12.110.33
03/101,6001,6001,6001,6000%90099億9843万-8.83%12.110.33
03/091,6801,6801,6001,600-4.76%1,70099億9843万-9.35%12.110.33
03/061,6801,6801,6801,680-1.18%300104億9835万-5.41%12.720.34
03/051,7001,7001,7001,7000%500106億2333万-4.66%12.870.35
03/041,7401,7401,7001,7000%800106億2333万-5.08%12.870.35
03/031,7351,7351,7001,700+2.72%2,000106億2333万-5.5%12.870.35
03/021,6491,6551,6491,655+0.3%2,300103億4212万-8.31%12.530.34
02/281,7301,7301,6501,650-4.62%2,400103億1088万-9.24%12.490.34
02/261,7201,7301,7201,730+0.52%400108億1080万-5.15%13.10.35
02/251,7601,7601,7211,721-2.77%700107億5456万-5.7%13.030.35
02/211,7801,7801,7701,770-1.67%500110億6076万-3.12%13.40.36
02/201,8001,8001,8001,800+1.12%100112億4823万-1.53%13.630.37
02/191,8001,8001,7801,7800%600111億2325万-2.63%13.480.36
02/181,8001,8001,7801,780-1.11%1,200111億2325万-2.68%13.480.36
02/171,7901,8041,7811,800+0.56%1,300112億4823万-1.64%13.630.37
02/141,7901,8181,7901,790+0.51%800111億8574万-2.19%13.550.37
02/121,7911,7911,7811,781-1.6%900111億2950万-2.73%13.480.36
02/071,8101,8101,8101,8100%200113億1072万-1.2%13.70.37
02/061,8101,8101,8101,810-0.28%300113億1072万-1.2%13.70.37
02/051,8351,8751,8001,815-4.22%1,500113億4197万-1.04%13.740.37
02/041,8951,8951,8951,895+4.35%1,400118億4189万+3.16%14.350.39
02/031,7971,8161,7971,816-1.14%500113億4822万-0.98%13.750.37
01/311,8371,8371,8371,837+1.49%200114億7944万+0.11%13.910.38
01/301,8301,8301,8101,810-1.9%1,400113億1072万-1.47%13.70.37
01/291,8921,8921,8451,845-0.38%1,100115億2944万+0.22%13.970.38
01/281,9001,9001,8521,852-0.7%1,000115億7318万+0.6%14.020.38
01/241,8651,8661,8611,8650%400116億5442万+1.3%14.120.38
01/231,9001,9001,8601,865-1.32%500116億5442万+1.36%14.120.38
01/221,8501,8901,8501,890-0.53%1,300118億1064万+2.83%14.310.39
01/211,8511,9001,8401,900+2.7%2,100118億7313万+3.49%14.390.39
01/201,9611,9611,8311,850-6.85%8,600115億6068万+0.93%14.010.38
01/172,1992,1991,9501,986+10.39%46,600124億1055万+8.29%15.040.41
01/161,7691,7991,7691,799+1.7%1,600112億4198万-1.8%13.620.37
01/151,7871,7871,7691,769-0.06%600110億5451万-3.65%13.390.36
01/141,7901,7901,7601,770-0.9%1,400110億6076万-3.96%13.40.36
01/101,7851,7861,7851,786-0.78%300111億6074万-3.51%13.520.36
01/091,8001,8001,8001,8000%600112億4823万-3.07%13.630.37
01/081,8001,8301,8001,8000%300112億4823万-3.23%13.630.37