株価チャート

2020/01/15~2020/06/19

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
06/191,6401,6401,5941,623-0.43%40068億4256万-2.93%6.970.6
06/181,6401,6401,6301,630+1.75%30068億7208万-2.86%70.6
06/161,6021,6021,6021,602+0.06%20067億5403万-5.26%6.880.59
06/151,5631,6011,5511,601-0.12%1,10067億4981万-5.99%6.870.59
06/121,6501,6501,6031,603-5.09%40067億5824万-6.86%6.880.59
06/111,6891,6891,6891,6890%30071億2082万-2.03%7.250.62
06/101,6501,6891,6501,689-0.06%80071億2082万-2.03%7.250.62
06/091,6931,6931,6901,690+0.54%20071億2504万-2.09%7.250.62
06/081,6811,6811,6811,681-0.47%10070億8709万-2.89%7.220.62
06/051,6701,6891,6671,689-1.23%30071億2082万-2.48%7.250.62
06/041,7211,7211,6701,710-0.64%1,00072億936万-1.21%7.340.63
06/031,7491,7491,7211,721+0.06%80072億5573万-0.46%7.390.63
06/021,7051,7201,7051,720+1.78%1,00072億5152万-0.35%7.380.63
06/011,6921,6991,6531,690+2.3%1,30071億2504万-1.92%7.250.62
05/291,6521,6521,6521,652+0.12%10069億6483万-4.12%7.090.61
05/281,6431,6501,6431,650-1.96%40069億5640万-4.35%7.080.61
05/271,6601,7001,6601,683+1.39%90070億9552万-2.55%7.220.62
05/261,6601,6601,6601,660+0.06%10069億9856万-3.82%7.130.61
05/251,6991,6991,6591,6590%40069億9434万-3.83%7.120.61
05/221,6251,6591,6251,659-0.06%80069億9434万-3.83%7.120.61
05/211,6991,6991,6591,660-1.89%90069億9856万-3.66%7.130.61
05/201,6661,6921,6661,692+0.18%60071億3347万-1.69%7.260.62
05/191,7001,7001,6701,689-0.94%80071億2082万-1.57%7.250.62
05/181,7151,7151,7051,705-2.35%70071億8828万-0.35%7.320.63
05/151,7581,7581,7381,746-1.36%1,10073億6113万+2.28%7.490.64
05/141,7951,8071,7561,770-9.46%4,90074億6232万+4.06%7.60.65
05/132,0502,0501,9011,955+2.89%4,50082億4228万+15.41%8.390.72
05/122,1162,1201,7951,900-8.03%9,90080億1040万+13.1%8.160.7
05/111,7002,0661,7002,066+24.01%12,40087億1025万+23.79%8.870.76
05/081,6661,6661,6661,666-1.94%10070億2385万+0.85%7.150.61
05/071,7201,7201,6601,699-2.91%1,10071億6298万+3.03%7.290.62
05/011,7991,7991,7501,750-2.72%50073億7800万+6.45%7.510.64
04/301,7461,8021,7461,799+5.45%1,90075億8458万+9.96%7.720.66
04/281,7001,7151,7001,706+2.46%1,00071億9249万+4.53%7.320.63
04/271,7021,7021,6651,665+0.79%80070億1964万+2.27%7.150.61
04/241,6521,6521,6521,652+0.06%20069億6483万+1.72%7.090.61
04/231,6511,6541,6511,651+0.06%70069億6061万+2.04%7.090.61
04/221,6661,6661,6501,650-2.94%80069億5640万+2.1%7.080.61
04/211,7001,7001,7001,700-0.29%10071億6720万+5.26%7.30.62
04/201,6911,7051,6911,705+1.19%50071億8828万+5.7%7.320.63
04/171,7951,7961,6851,685+2.12%80071億396万+4.53%7.230.62
04/161,6211,6501,6211,6500%20069億5640万+2.23%7.080.61
04/151,6501,6501,6501,650+0.12%30069億5640万+1.35%7.080.61
04/131,6151,6481,6141,648+1.73%1,30069億4796万+0.73%7.070.61
04/101,6201,6201,6201,620+0.68%1,00068億2992万-1.4%6.950.6
04/091,5891,6091,5891,609+3.14%1,90067億8354万-2.78%6.910.59
04/081,5661,5661,5601,560-0.32%30065億7696万-6.42%6.70.57
04/061,5991,5991,5651,565-2.19%1,30065億9804万-6.68%6.720.58
04/021,5561,6001,5561,600+0.25%70067億4560万-5.44%6.870.59
04/011,5981,5981,5961,596-0.13%40067億2873万-6.34%6.850.59
03/311,6011,6011,5531,598-0.19%1,30067億3716万-6.98%10.310.64
03/301,6291,6291,6011,601-2.32%70067億4981万-7.67%10.330.64
03/271,7491,7501,6391,639+0.55%1,00069億1002万-6.24%10.570.66
03/261,5881,6301,5881,630+2.64%50068億7208万-7.54%10.510.66
03/251,6051,6051,5881,588+0.76%40066億9500万-10.89%10.240.64
03/241,5591,6001,5591,576+1.09%1,00066億4441万-12.54%10.170.63
03/231,5391,5991,5391,559-8.24%60065億7274万-14.39%10.060.63
03/191,6391,8601,6001,699+6.19%5,10071億6298万-7.61%10.960.68
03/181,6001,6001,6001,600+2.76%10067億4560万-13.42%10.320.64
03/171,5001,5571,3701,557+2.43%90065億6431万-16.11%10.040.63
03/161,6001,6001,4811,520-4.88%1,50064億832万-18.54%9.80.61
03/131,6151,6151,5931,598-1.96%2,30067億3716万-14.86%10.310.64
03/121,6901,6901,6301,630-1.21%80068億7208万-13.71%10.510.66
03/111,6401,6701,6351,650-1.2%1,40069億5640万-13.25%10.640.66
03/101,6511,6701,6021,670-3.75%3,30070億4072万-12.7%10.770.67
03/092,0002,0001,6801,735-13.29%4,30073億1476万-9.87%11.190.7
03/061,8392,0291,7652,001+8.81%4,80084億3621万+3.36%12.910.81
03/051,8311,8661,8311,839-0.43%2,10077億5322万-5.16%11.860.74
03/041,8471,8871,8471,847-2.69%1,80077億8695万-5.23%11.910.74
03/031,9141,9281,8101,898-0.84%1,90080億196万-3.61%12.240.76
03/022,0702,1501,9031,914+5.16%5,30080億6942万-2.89%12.350.77
02/281,9001,9001,8101,820-5.36%2,10076億7312万-7.75%11.740.73
02/271,9801,9801,9221,923+1.21%4,10081億736万-2.78%12.40.77
02/261,9631,9651,8261,900-3.21%3,50080億1040万-3.94%12.260.76
02/252,1002,2601,9561,963-1.75%16,30082億7600万-0.86%12.660.79
02/212,0252,0251,9501,998+2.41%1,20084億2356万+0.96%12.890.8
02/202,0002,0001,9321,951-2.79%2,10082億2541万-1.32%12.580.79
02/192,0952,0951,9912,007-4.25%3,40084億6151万+1.57%12.950.81
02/182,1502,1502,0402,096-0.71%4,90088億3673万+6.29%13.520.84
02/172,1402,2592,0752,111+3.48%13,20088億9997万+7.48%13.620.85
02/142,1002,3202,0242,040+2%14,20086億64万+4.35%13.160.82
02/131,9602,1321,8902,000+3.63%7,60084億3200万+2.67%12.90.81
02/121,8282,0401,8281,930+7.22%10,90081億3688万-0.72%12.450.78
02/101,7771,8001,7771,800+0.06%2,50075億8880万-7.31%11.610.72
02/071,7371,8001,7371,799-0.94%1,70075億8458万-7.46%11.60.72
02/061,8541,8701,8161,816-4.02%80076億5625万-6.68%11.710.73
02/051,9231,9241,8521,892-2.87%1,40079億7667万-2.82%12.20.76
02/042,0052,0351,9181,948+1.19%3,30082億1276万+0.21%12.560.78
02/032,0092,0501,9151,925-2.23%1,80081億1580万-0.67%12.420.77
01/312,0352,0391,9311,969-2.04%2,10083億130万+1.7%12.70.79
01/301,9862,0601,9702,010-3.09%3,20084億7416万+4.15%12.960.81
01/292,0372,0941,9972,074-1.24%2,30087億4398万+7.91%13.380.83
01/282,3702,4201,9852,100-10.64%12,20088億5360万+9.83%13.550.85
01/272,1802,3502,1802,350+20.51%9,90099億760万+23.62%15.160.95
01/241,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/231,9501,9501,9501,9500%10082億2120万+3.67%12.580.79
01/221,9501,9501,9501,950+2.09%10082億2120万+3.61%12.580.79
01/171,9501,9501,9101,910-2.05%30080億5256万+1.49%12.320.77
01/161,9501,9501,9501,9500%20082億2120万+3.61%12.580.79
01/151,9501,9501,9501,9500%20082億2120万+3.72%12.580.79