株価チャート

2020/01/20~2020/06/16

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
06/161,9361,9741,9091,974+2.71%12,100173億5891万+2.87%10.870.22
06/151,9411,9691,9151,922-0.98%9,400169億163万+0.31%10.580.22
06/121,9481,9611,9111,941-1.77%8,800170億6871万+1.3%10.690.22
06/111,9761,9901,9551,976-1.1%5,100173億7650万+3.19%10.880.22
06/101,9782,0101,9771,998-0.94%4,500175億6996万+4.33%110.23
06/092,0572,0671,9912,017-1.94%6,200177億3704万+5.49%11.110.23
06/082,0852,0942,0492,057-1.53%6,600180億8879万+7.75%11.330.23
06/052,0792,0892,0312,089+0.67%11,300183億7019万+9.77%11.50.24
06/042,0802,0952,0242,075+0.53%11,100182億4708万+9.56%11.430.23
06/032,0522,0712,0242,064-0.43%10,900181億5035万+9.5%11.370.23
06/022,0362,0821,9892,073+1.97%22,500182億2949万+10.5%11.420.23
06/011,9982,0331,9812,033+2.88%9,000178億7774万+8.95%11.20.23
05/291,9722,0141,9531,976-1.05%13,200173億7650万+6.35%10.880.22
05/281,9001,9971,8961,997+4.01%17,700175億6117万+7.89%110.23
05/271,8201,9541,8071,920+5.49%20,300168億8404万+4.12%10.570.22
05/261,7921,8201,7751,820+1.56%13,600160億467万-1.19%10.020.21
05/251,7871,7931,7801,792+0.28%2,700157億5844万-2.71%9.870.2
05/221,7721,7971,7321,787+0.85%12,700157億1447万-3.09%9.840.2
05/211,7591,7801,7471,772+0.74%6,700155億8257万-4.01%9.760.2
05/201,7201,7681,7201,759-0.06%7,600154億6825万-4.97%9.690.2
05/191,7891,7891,7041,760+0.63%13,600154億7704万-5.07%9.690.2
05/181,7491,7491,7081,749-0.29%8,500153億8031万-5.87%9.630.2
05/151,8341,8341,7331,754-4.36%25,300154億2428万-5.8%9.660.2
05/141,8471,8471,7781,834-0.7%11,900161億2778万-1.77%10.10.21
05/131,8661,8741,8441,847-1.81%7,000162億4210万-0.91%10.170.21
05/121,9231,9231,8731,881-2.18%3,800165億4109万+1.07%10.360.21
05/111,9341,9541,8781,923-0.57%10,300169億1043万+3.39%10.590.22
05/081,9441,9541,9031,934-1.02%14,900170億716万+3.87%10.650.22
05/071,9531,9671,9321,954+0.62%11,600171億8303万+4.72%10.760.22
05/011,9331,9531,9211,942+0.47%5,600170億7751万+3.52%10.690.22
04/301,9001,9961,8951,933+1.74%23,200169億9836万+2.98%10.650.22
04/281,8751,9001,8461,900+0.9%10,000167億817万+1.28%10.460.21
04/271,8031,8831,8031,883+2.84%7,400165億5868万+0.48%10.370.21
04/241,8371,8371,8011,831-0.33%3,900161億140万-1.98%10.080.21
04/231,8291,8371,8031,837+0.71%4,900161億5416万-1.45%10.120.21
04/221,8301,8381,8011,824-1.08%7,800160億3984万-1.78%10.050.21
04/211,8061,8441,7751,844+1.93%9,200162億1572万-0.38%10.160.21
04/201,8191,8381,8031,809-0.66%8,100159億794万-1.63%9.960.2
04/171,8551,8751,8161,821-2.15%9,200160億1346万-0.27%10.030.21
04/161,8101,8611,7911,861+2.65%10,000163億6521万+2.48%10.250.21
04/151,8501,8551,8131,813-2.53%6,400159億4311万+0.33%9.980.2
04/141,8071,8601,8021,860+1.64%7,500163億5642万+3.22%10.240.21
04/131,8931,8931,8091,830-3.07%10,100160億9261万+2.06%10.080.21
04/101,8291,8881,8091,888+3.11%10,900166億264万+5.47%10.40.21
04/091,8771,8771,7871,831-2.09%14,100161億140万+2.4%10.080.21
04/081,8181,8891,8181,870+0.65%11,400164億4436万+4.64%10.30.21
04/071,8491,9211,7691,858-0.48%8,600163億3883万+3.97%10.230.21
04/061,7721,8671,7401,867+6.44%12,200164億1797万+4.3%10.280.21
04/031,7251,7811,7201,754-0.62%9,400154億2428万-1.9%9.660.2
04/021,8541,8541,7141,765-5.82%14,000155億2101万-1.67%9.720.2
04/011,9661,9771,8631,874-4.68%16,200164億7953万+3.94%10.320.21
03/312,0502,0501,9391,966-3.86%12,800172億8856万+8.8%12.760.24
03/302,0582,0581,9312,045-6.54%33,500179億8327万+12.86%13.280.25
03/272,0012,1882,0002,188+11.58%54,400192億4078万+20.68%14.210.26
03/261,8991,9761,8461,961+1.66%18,000172億4459万+8.46%12.730.24
03/251,8691,9301,8251,929+5.12%19,300169億6319万+6.34%12.520.23
03/241,7871,8351,7381,835+5.58%16,100161億3657万+0.66%11.910.22
03/231,7281,7381,6411,738+0.58%36,200152億8358万-5.34%11.280.21
03/191,6921,7641,6191,728+3.6%23,000151億9564万-6.7%11.220.21
03/181,7101,7661,6681,668-0.3%21,900146億6801万-10.8%10.830.2
03/171,5261,6941,4991,673+8.14%32,500147億1198万-11.58%10.860.2
03/161,4871,5751,4871,547+4.03%21,200136億397万-19.13%10.040.19
03/131,4541,5361,3671,487-4.92%34,300130億7634万-23.39%9.650.18
03/121,6541,6861,5621,564-5.1%27,400137億5346万-20.53%10.150.19
03/111,6511,7081,6461,648-1.14%32,700144億9214万-17.31%10.70.2
03/101,5971,6841,5541,667+1.71%29,400146億5922万-17.19%10.820.2
03/091,6911,7031,6181,639-6.56%26,600144億1299万-19.34%10.640.2
03/061,8191,8191,7541,754-5.04%22,700154億2428万-14.52%11.390.21
03/051,8331,8771,8231,847+1.82%18,300162億4210万-10.69%11.990.22
03/041,8231,8551,8081,814-2.94%21,200159億5190万-12.79%11.780.22
03/032,0042,0041,8591,869-2.86%17,600164億3556万-10.7%12.130.23
03/021,8611,9281,8281,924+5.66%25,300169億1922万-8.6%12.490.23
02/281,8711,8781,8141,821-5.3%14,000160億1346万-13.94%11.820.22
02/271,9511,9811,9151,923-2.44%13,000169億1043万-9.85%12.490.23
02/261,9391,9811,9261,971-0.05%12,900173億3253万-8.07%12.80.24
02/252,0472,0471,9711,972-5.47%17,200173億4132万-8.32%12.80.24
02/212,0652,0972,0652,086+1.02%3,400183億4381万-3.38%13.540.25
02/202,0662,0812,0622,065+0.19%4,600181億5914万-4.49%13.410.25
02/192,1282,1282,0552,061-2.92%12,300181億2397万-4.98%13.380.25
02/182,1402,1402,1002,123-1.07%9,100186億6918万-2.44%13.780.26
02/172,1582,1582,1222,146-0.74%6,200188億7144万-1.56%13.930.26
02/142,1502,1632,1152,162+0.65%6,700190億1214万-1.01%14.040.26
02/132,1672,1672,1252,148-0.88%8,000188億8903万-1.78%13.950.26
02/122,2062,2102,1602,167-2.48%6,300190億5611万-1.19%14.070.26
02/102,1702,2312,1702,222+1.65%7,500195億3977万+1.18%14.430.27
02/072,2552,2552,1622,186-3.06%9,000192億2319万-0.5%14.190.26
02/062,2002,2592,1962,255+3.87%10,400198億2996万+2.45%14.640.27
02/052,1632,1882,1632,171-0.69%6,900190億9128万-1.27%14.10.26
02/042,1342,1862,1122,186+2.44%8,900192億2319万-0.64%14.190.26
02/032,1012,1742,0902,134-0.51%7,900187億6591万-3.04%13.860.26
01/312,1902,1902,1112,145-0.28%4,600188億6264万-2.77%13.930.26
01/302,1262,1522,0982,151+0.23%6,600189億1541万-2.76%13.970.26
01/292,1602,1652,1372,146-0.46%4,000188億7144万-2.98%13.930.26
01/282,1252,1642,0842,156+0.84%11,000189億5938万-2.58%140.26
01/272,1552,1642,1372,138-1.7%7,700188億109万-3.48%13.880.26
01/242,1952,2022,1662,175-0.87%7,600191億2646万-1.85%14.120.26
01/232,2072,2282,1942,194-1.88%3,500192億9354万-0.95%14.240.27
01/222,1932,2362,1782,236+1.96%7,100196億6288万+1.18%14.520.27
01/212,1502,1952,1502,193+2%9,200192億8475万-0.5%14.240.27
01/202,1712,1852,1502,150-1.15%9,400189億661万-2.36%13.960.26