株価チャート

2020/02/03～2020/06/30

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
06/30215218210213-0.93%12,80024億1373万-7.39%-4.52
06/29221222215215-12.24%58,90024億3640万-6.52%-4.56
06/26239245238245+3.38%50,40027億7636万+6.52%-5.2
06/25239239236237+0.85%18,40026億8570万+3.49%-5.03
06/242382392352350%17,60026億6304万+2.62%-4.98
06/232392392352350%13,30026億6304万+3.07%-4.98
06/22237239235235-0.42%17,60026億6304万+3.52%-4.98
06/19236236235236+0.43%5,40026億7437万+4.42%-5.01
06/182352362352350%5,00026億6304万+4.44%-4.98
06/172322362322350%6,80026億6304万+4.91%-4.98
06/16232235232235+1.29%4,00026億6304万+5.38%-4.98
06/152322362322320%5,60026億2904万+4.98%-4.92
06/12231233230232-1.69%10,40026億2904万+5.45%-4.92
06/112372372342360%8,00026億7437万+8.26%-5.01
06/102352362342360%6,50026億7437万+9.26%-5.01
06/09233236231236+1.29%8,90026億7437万+10.28%-5.01
06/08234235229233+2.64%11,00026億4037万+9.91%-4.94
06/05227229225227+0.89%7,90025億7238万+8.1%-4.81
06/042252272252250%9,00025億4972万+7.66%-4.77
06/03222226222225+1.81%12,50025億4972万+8.7%-4.77
06/02221221219221+0.45%14,10025億439万+7.8%-4.69
06/01222222219220-0.45%9,70024億9306万+7.84%-4.67
05/292212212192210%15,90025億439万+9.41%-4.69
05/28220222219221+0.91%20,10025億439万+9.95%-4.69
05/272192202182190%5,40024億8172万+10.05%-4.64
05/26223223219219-0.9%12,40024億8172万+10.61%-4.64
05/252232232202210%9,40025億439万+12.18%-4.69
05/22222222219221-0.9%10,00025億439万+13.33%-4.69
05/21220224219223+1.36%10,40025億2705万+14.95%-4.73
05/20218223217220+0.92%8,80024億9306万+14.58%-4.67
05/19216218215218+1.4%8,40024億7039万+14.14%-4.62
05/18210215209215+3.86%11,10024億3640万+13.76%-4.56
05/15206209205207+0.98%4,50023億4574万+10.11%-4.39
05/14208208204205+0.49%4,30023億2308万+10.22%-4.35
05/13203205200204+2.51%4,70023億1174万+10.27%-4.33
05/12202203198199+1.02%7,20022億5508万+8.15%-4.22
05/11194199194197+3.14%7,40022億3242万+7.65%-4.18
05/08186191186191+1.6%5,60021億6443万+4.95%-4.05
05/07186188186188+1.62%5,30021億3043万+3.3%-3.99
05/01185187185185+0.54%2,90020億9643万+1.65%-3.92
04/301851861831840%6,60020億8510万+1.1%-3.9
04/28184185182184+0.55%1,90020億8510万+1.66%-3.9
04/27182183181183+0.55%3,30020億7377万+1.67%-3.88
04/24185185181182-1.09%3,10020億6244万+1.68%-3.86
04/23181184181184+0.55%1,40020億8510万+3.37%-3.9
04/22184185181183-1.08%4,10020億7377万+3.98%-3.88
04/21185186183185-0.54%4,00020億9643万+5.71%-3.92
04/20184186181186+1.09%6,00021億777万+7.51%-3.94
04/17185185184184-0.54%2,30020億8510万+7.6%-3.9
04/16181185181185+1.65%3,10020億9643万+8.82%-3.92
04/15185185182182-1.62%3,20020億6244万+7.06%-3.86
04/141871871831850%5,60020億9643万+8.82%-3.92
04/13188189183185+1.09%4,50020億9643万+8.82%-3.92
04/10180183180183-0.54%2,90020億7377万+7.02%-3.88
04/09177184177184+2.22%5,60020億8510万+7.6%-3.9
04/08177183175180+1.12%7,60020億3977万+4.65%-3.82
04/07174180170178+4.71%6,70020億1711万+2.89%-3.78
04/06168170165170-1.16%9,80019億2645万-2.3%-3.61
04/03176177172172-2.27%7,20019億4912万-1.71%-3.65
04/02180180176176-2.22%6,10019億9444万-0.56%-3.73
04/01184184180180-1.64%3,80020億3977万+0.56%-3.82
03/311841841821830%5,90020億7377万+1.1%-3.88
03/30185185180183+0.55%11,90020億7377万0%-3.88
03/271821831801820%4,10020億6244万-1.62%-3.86
03/26176182172182+4.6%7,30020億6244万-2.67%-3.86
03/25164175163174+9.43%15,90019億7178万-7.94%-3.69
03/24159160154159+2.58%11,60018億180万-17.19%-3.37
03/23154155151155+4.03%7,60017億5647万-20.51%-3.29
03/19143149142149+4.93%8,50016億8848万-24.75%-3.16
03/18142154142142+0.71%13,10016億915万-29.35%-3.01
03/17130145130141+1.44%19,70015億9782万-31.22%-2.99
03/16145148139139-3.47%21,60015億7516万-33.49%-2.95
03/13155155135144-11.66%38,00016億3182万-32.39%-3.05
03/12175177161163-9.44%16,70018億4713万-24.54%-3.46
03/11190193180180-0.55%10,60020億3977万-17.81%-3.82
03/101661811581810%32,50020億5111万-18.1%-3.84
03/09192195180181-10.4%31,50020億5111万-19.2%-3.84
03/06200202196202+0.5%11,40022億8908万-10.62%-4.28
03/05209209200201-1.47%12,10022億7775万-11.45%-4.26
03/04202209200204+0.49%3,40023億1174万-10.53%-4.33
03/03210213203203-1.46%10,30023億41万-11.74%-4.31
03/02194206194206+1.98%18,20023億3441万-10.82%-4.37
02/28213213201202-8.18%30,20022億8908万-12.93%-4.28
02/27222225218220-0.9%11,70024億9306万-5.98%-4.67
02/26221223221222-1.33%8,00025億1572万-5.13%-4.71
02/25225231221225-3.02%15,60025億4972万-4.26%-4.77
02/212332332322320%3,80026億2904万-1.28%-4.92
02/20234234232232-0.85%5,50026億2904万-1.69%-4.92
02/19234235233234-0.85%5,80026億5171万-0.85%-4.96
02/18235236235236+0.43%20,80026億7437万0%-5.01
02/172362372352350%14,50026億6304万-0.42%-4.98
02/14236238235235-0.42%8,60026億6304万-0.42%-4.98
02/132372382362360%2,70026億7437万0%-5.01
02/12236238235236+0.43%5,70026億7437万0%-5.01
02/10235237235235-0.42%3,00026億6304万-0.42%-4.98
02/072372372352360%3,50026億7437万0%-5.01
02/06235237235236+0.43%5,30026億7437万0%-5.01
02/052362372352350%1,70026億6304万-0.42%-4.98
02/042362362352350%5,10026億6304万-0.84%-4.98
02/032362362352350%1,70026億6304万-0.84%-4.98