株価チャート

2020/01/16~2020/06/12

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
06/121,5651,5651,5331,553-3.12%201,4001685億6750万-4.96%12.820.43
06/111,6251,6381,6021,603-3.72%166,0001739億9466万-2.02%13.230.44
06/101,6961,6961,6581,665-2.4%190,8001807億2433万+1.83%13.740.46
06/091,7291,7291,6791,706+0.24%196,2001851億7460万+4.53%14.080.47
06/081,6451,7061,6351,702+3.59%208,4001847億4043万+4.55%14.050.47
06/051,6581,6581,6231,643-0.42%149,8001783億3638万+1.17%13.560.46
06/041,6571,6571,6321,650+0.3%228,3001790億9618万+1.79%13.620.46
06/031,6401,6741,6391,645-2.08%228,3001785億5347万+1.73%13.580.46
06/021,6821,6971,6711,680+0.54%98,1001823億5248万+4.15%13.860.47
06/011,6761,6791,6561,671-1.24%75,7001813億7559万+4.05%13.790.46
05/291,6771,6961,6631,692+0.89%177,2001836億5500万+5.68%13.960.47
05/281,6991,7051,6671,677-0.3%133,2001820億2685万+5.08%13.840.47
05/271,6371,6871,6241,682+2.37%143,6001825億6956万+5.59%13.880.47
05/261,6081,6431,6041,643+2.75%92,4001783億3638万+3.4%13.560.46
05/251,6041,6051,5811,599+1.4%81,6001735億6048万+0.88%13.20.44
05/221,6001,6011,5691,577-2.23%111,4001711億7253万-0.57%13.010.44
05/211,5951,6191,5761,613+0.31%109,9001750億8009万+1.7%13.310.45
05/201,6301,6301,6021,608-1.53%111,9001745億3737万+1.45%13.270.45
05/191,6281,6361,5991,633+1.62%108,7001772億5095万+3.03%13.480.45
05/181,5631,6171,5601,607+3.21%147,2001744億2883万+1.45%13.260.45
05/151,6081,6081,5371,557-0.45%148,4001690億167万-1.7%12.850.43
05/141,5871,6151,5641,564-3.28%96,9001697億6147万-1.32%12.910.43
05/131,5901,6281,5811,617+0.12%129,0001755億1426万+2.15%13.340.45
05/121,6441,6521,6131,615-1.34%93,0001752億9717万+2.22%13.330.45
05/111,6221,6421,6121,637+1.68%91,7001776億8512万+3.61%13.510.45
05/081,6031,6101,5781,610+1.9%134,8001747億5446万+1.9%13.290.45
05/071,5881,6041,5761,580-0.25%124,0001714億9816万-0.32%13.040.44
05/011,5841,6011,5711,584-1.55%70,6001719億3234万-0.5%13.070.44
04/301,6401,6421,6091,609+0.56%126,5001746億4592万+0.94%13.280.45
04/281,6071,6071,5751,600+0.95%99,8001736億6903万+0.5%13.20.44
04/271,5741,5921,5671,585+2.19%113,5001720億4088万-0.19%13.080.44
04/241,5431,5521,5171,551+0.98%92,0001683億5041万-2.21%12.80.43
04/231,5001,5361,5001,536+1.59%93,1001667億2227万-2.91%12.680.43
04/221,5001,5161,4901,512-1.31%146,2001641億1723万-4.18%12.480.42
04/211,5461,5541,5181,532-2.17%167,8001662億8809万-2.85%12.640.42
04/201,5681,5811,5611,566-3.33%138,4001699億7856万-0.51%12.920.43
04/171,5831,6241,5681,620+2.99%176,1001758億3989万+2.99%13.370.45
04/161,5401,5731,5341,573+1.35%134,0001707億3836万+0.19%12.980.44
04/151,5691,5821,5421,552-3.54%175,4001684億5896万-1.21%12.810.43
04/141,5991,6101,5801,609+1.26%118,3001746億4592万+2.22%13.280.45
04/131,5781,5921,5661,5890%77,8001724億7505万+0.89%13.110.44
04/101,5741,5961,5411,589-0.56%192,2001724億7505万+0.44%13.110.44
04/091,5801,6071,5651,598-0.06%111,2001734億5194万+0.57%13.190.44
04/081,6301,6331,5771,599-0.37%152,5001735億6048万+0.13%13.20.44
04/071,6201,6291,5761,605+0.56%227,4001742億1174万0%13.250.45
04/061,5891,6151,5481,596+5.42%186,9001732億3485万-1.24%13.170.44
04/031,5381,5781,5021,514-1.82%123,1001643億3432万-6.83%12.490.42
04/021,5851,6201,5401,542-4.81%131,5001673億7352万-5.98%12.730.43
04/011,6491,6891,5811,620-0.74%230,5001758億3989万-2.11%13.370.45
03/311,6821,7041,6301,632-5.23%212,0001771億4241万-2.16%6.430.48
03/301,6991,7221,6271,722-2.1%200,8001869億1129万+2.32%6.780.51
03/271,7341,7731,6871,759+7.52%458,9001909億2739万+3.71%6.930.52
03/261,5431,6371,5341,636+3.94%463,6001775億7658万-4.1%6.440.48
03/251,5621,6101,5341,574+5.5%351,4001708億4691万-8.59%6.20.47
03/241,5201,5331,4681,492-2.1%328,5001619億4637万-14.3%5.880.44
03/231,5081,6231,5081,524+4.03%336,1001654億1975万-13.7%60.45
03/191,4341,4741,4251,465+2.88%274,8001590億1570万-18.2%5.770.43
03/181,4601,4941,4221,424-3.98%504,7001545億6543万-21.63%5.610.42
03/171,4391,4971,4071,483+0.54%518,9001609億6948万-19.71%5.840.44
03/161,5551,5571,4701,475-3.78%192,9001601億113万-21.29%5.810.44
03/131,4751,5941,4231,533-1.35%429,3001663億9664万-19.27%6.040.45
03/121,5871,5951,5341,554-2.57%344,1001686億7604万-19.06%6.120.46
03/111,6221,6421,5891,595-1.79%355,5001731億2631万-17.78%6.280.47
03/101,6061,6281,5331,624-0.37%363,8001762億7406万-17.14%6.40.48
03/091,6911,6991,6041,630-7.86%370,4001769億2532万-17.64%6.420.48
03/061,7531,7841,7491,769-0.06%461,8001920億1282万-11.42%6.970.52
03/051,8051,8051,7681,770-1.28%221,4001921億2136万-11.94%6.970.52
03/041,7931,8081,7751,793-0.72%189,9001946億1785万-11.33%7.060.53
03/031,8631,8661,8061,806-3.11%283,9001960億2891万-11.21%7.110.53
03/021,8081,8731,8031,864+2.14%312,5002023億2442万-8.9%7.340.55
02/281,8511,8701,8081,825-3.49%259,8001980億9123万-11.32%7.190.54
02/271,9141,9191,8811,891-1.72%169,5002052億5508万-8.69%7.450.56
02/261,9001,9311,8821,924-0.72%223,4002088億3701万-7.54%7.580.57
02/251,9401,9541,9221,938-3.73%183,3002103億5661万-7.23%7.630.57
02/212,0052,0242,0032,013-0.69%198,4002184億9735万-3.96%7.930.6
02/202,0602,0702,0232,027-0.2%98,1002200億1695万-3.48%7.980.6
02/192,0512,0512,0242,031+0.3%108,2002204億5112万-3.33%80.6
02/182,0412,0482,0152,025-1.7%132,8002197億9986万-3.62%7.980.6
02/172,0792,0802,0502,060-2.51%151,1002235億9887万-1.86%8.110.61
02/142,1322,1382,0942,113-0.89%128,8002293億5166万+0.81%8.320.63
02/132,1582,1582,1282,132-0.28%139,3002314億1398万+1.96%8.40.63
02/122,1412,1482,1022,138-0.6%193,3002320億6524万+2.49%8.420.63
02/102,1982,2022,1452,151-1.1%222,1002334億7630万+3.41%8.470.64
02/072,2252,2332,1652,175+4.17%457,8002360億8134万+4.82%8.570.64
02/062,1002,1042,0772,088+0.68%152,3002266億3808万+0.87%8.220.62
02/052,0622,0762,0512,074+1.27%139,2002251億1848万+0.24%8.170.61
02/042,0702,0722,0452,048-2.06%209,6002222億9636万-0.92%8.070.61
02/032,0672,1042,0672,091-0.81%184,3002269億6371万+1.16%8.240.62
01/312,1162,1312,1032,108+1.39%183,9002288億894万+2.18%8.30.62
01/302,0822,0822,0652,079-0.48%115,3002256億6119万+0.92%8.190.62
01/292,0852,0942,0632,089+1.11%149,6002267億4662万+1.41%8.230.62
01/282,0782,0842,0572,066-1.43%238,3002242億5013万+0.29%8.140.61
01/272,0852,1072,0662,096-0.85%149,3002275億643万+1.7%8.260.62
01/242,1352,1412,1092,114-1.81%165,3002294億6020万+2.52%8.330.63
01/232,1702,1702,1482,153-0.32%195,1002336億9339万+4.36%8.480.64
01/222,1582,1682,1392,160+0.98%220,7002344億5319万+4.75%8.510.64
01/212,1202,1522,1192,139+1.62%237,2002321億7378万+3.99%8.430.63
01/202,1152,1222,0942,105-0.75%193,1002284億8332万+2.73%8.290.62
01/172,1262,1412,1132,121+0.24%328,8002302億2001万+4.02%8.350.63
01/162,1002,1312,0912,116+2.72%534,1002296億7729万+4.44%8.340.63