株価チャート

2020/02/13～2020/07/09

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
07/09728732651656-6.82%2,812,700129億8348万+4.63%-5.58
07/08655708645704+9.15%1,752,100139億3349万+13.73%-5.99
07/07658675627645-0.46%1,535,100127億6577万+5.74%-5.48
07/06630689617648+5.19%2,596,500128億2515万+7.46%-5.51
07/036256656066160%1,528,600121億9181万+3.01%-5.24
07/02708708600616-10.47%1,997,400121億9181万+4.23%-5.24
07/01712739681688-0.72%1,886,200136億1682万+17.81%-5.85
06/30707745660693+0.87%2,365,200137億1578万+20.52%-5.89
06/29729763682687-7.66%2,805,000135億9703万+21.59%-5.84
06/26813830737744-5.46%4,420,200147億2517万+34.05%-6.33
06/25815864761787-5.18%5,729,400155億7622万+44.67%-6.69
06/24874949807830+3.88%15,606,200164億2727万+56.02%-7.06
06/23682799667799+14.31%5,901,200158億1372万+53.95%-6.79
06/22720748690699+5.11%5,965,400138億3453万+38.42%-5.94
06/19625665608665+17.7%8,267,700131億6161万+34.34%-5.65
06/18546647530565+2.54%8,161,300111億8242万+16.49%-4.8
06/17467551464551+16.99%1,756,800109億533万+15.03%-4.68
06/16473482461471+3.06%518,70093億2198万-0.63%-4
06/15500507457457-8.05%633,90090億4489万-3.18%-3.89
06/12490504469497-3.5%686,00098億3657万+5.3%-4.23
06/11530546512515-4.45%543,300101億9282万+9.57%-4.38
06/10558574537539-2.71%909,100106億6783万+15.17%-4.58
06/09549562517554+2.97%1,084,900109億6471万+19.4%-4.71
06/08555578532538+7.82%2,355,400106億4804万+17.21%-4.57
06/05476499462499+9.43%714,90098億7615万+9.67%-4.24
06/04469481456456-4.8%562,80090億2510万+0.66%-3.88
06/03498498473479-3.04%322,50094億8032万+5.97%-4.07
06/02500508483494-1.2%485,90097億7719万+9.53%-4.2
06/01459515455500+13.12%1,291,80098億9595万+11.86%-4.25
05/29444446435442-2%228,40087億4802万-0.45%-3.76
05/28450495439451-0.44%789,80089億2614万+1.35%-3.83
05/27440454428453+2.72%240,20089億6573万+2.03%-3.85
05/26465465432441-4.13%329,90087億2822万-0.45%-3.75
05/25468472448460-1.92%374,40091億427万+4.31%-3.91
05/22490495466469-1.68%365,00092億8240万+6.83%-3.99
05/21514518475477-4.41%738,80094億4073万+9.15%-4.06
05/20475506466499+8.48%1,242,00098億7615万+14.98%-4.24
05/19480482452460+2.91%656,80091億427万+7.23%-3.91
05/18407458400447+9.56%492,10088億4697万+5.18%-3.8
05/15410410393408+0.25%124,60080億7509万-3.09%-3.47
05/14425431400407-4.68%350,40080億5530万-2.63%-3.46
05/13437438422427-3.61%144,10084億5114万+2.89%-3.63
05/124404474374430%185,10087億6781万+7.79%-3.77
05/11448452440443-1.56%193,30087億6781万+9.11%-3.77
05/08458461444450-0.88%173,70089億635万+12.22%-3.83
05/07450468445454+2.95%330,30089億8552万+14.65%-3.86
05/01440451430441+0.68%227,90087億2822万+12.79%-3.75
04/30448454434438-1.35%156,50086億6885万+13.47%-3.72
04/28438447426444+1.6%170,90087億8760万+16.23%-3.78
04/27444456432437-0.23%249,90086億4906万+15.92%-3.72
04/24465470427438-2.88%353,40086億6885万+17.74%-3.72
04/23420465419451+11.08%721,40089億2614万+22.89%-3.83
04/22408420385406-3.56%546,90080億3551万+12.47%-3.45
04/21489514416421-9.46%1,158,00083億3239万+17.93%-3.58
04/20446472432465+8.14%783,90092億323万+32.48%-3.95
04/17420443416430+4.37%463,10085億1051万+25%-3.66
04/16403413397412+1.23%199,20081億5426万+20.82%-3.5
04/15415415403407-0.97%181,00080億5530万+20.41%-3.46
04/14418418404411-0.72%200,10081億3447万+22.32%-3.49
04/13404422396414+4.02%402,50081億9384万+24.32%-3.52
04/10401425388398+4.19%719,90078億7717万+20.24%-3.38
04/09365385361382+7%280,90075億6050万+15.41%-3.25
04/08354363334357+2.88%170,30070億6570万+7.85%-3.04
04/07345365337347+4.83%318,20068億6778万+4.52%-2.95
04/06317337311331+4.75%170,40065億5111万-0.9%-2.81
04/03340345313316-5.11%189,30062億5424万-5.95%-2.69
04/02335337321333+4.39%124,80065億9070万-2.06%-2.83
04/01330345318319-3.33%228,80063億1361万-7.27%-2.71
03/31327348325330+2.8%246,00065億3132万-5.44%78.52.72
03/30314324308321-0.31%151,30063億5320万-9.32%76.362.65
03/27321331318322+2.22%132,40063億7299万-10.56%76.62.66
03/26335335315315-8.16%239,30062億3444万-13.93%74.932.6
03/25350354333343+4.26%281,50067億8862万-8.29%81.592.83
03/24312333310329+7.17%289,20065億1153万-13.19%78.262.72
03/23293307292307+2.68%200,10060億7611万-20.26%73.032.53
03/19313319290299-3.55%298,50059億1777万-23.72%71.132.47
03/18310331304310+3.68%347,40061億3548万-22.69%73.742.56
03/17274311272299+3.1%464,20059億1777万-26.72%71.132.47
03/163063222892900%363,30057億3965万-30.12%68.982.39
03/13310314280290-14.71%515,90057億3965万-31.44%68.982.39
03/12337370336340-1.45%520,70067億2924万-21.11%80.882.81
03/11361408345345-1.43%730,60068億2820万-21.05%82.072.85
03/10320358296350+6.06%552,00069億2716万-20.99%83.262.89
03/09360363327330-13.16%511,00065億3132万-26.34%78.52.72
03/06385403375380-1.55%322,30075億2092万-16.3%90.393.14
03/05396400383386-0.52%167,40076億3967万-15.72%91.823.19
03/04377395376388+0.78%204,70076億7925万-16.2%92.33.2
03/03418418382385-4.7%313,00076億1988万-17.74%91.583.18
03/02361417361404+9.49%406,20079億9592万-14.77%96.13.34
02/28375396363369-9.34%638,90073億321万-22.96%87.783.05
02/27428429404407-5.79%354,00080億5530万-16.08%96.823.36
02/26440445415432-3.57%474,00085億5010万-12.02%102.763.57
02/25450470441448-5.29%558,50088億6677万-9.49%106.573.7
02/21451476446473+3.73%527,20093億6156万-5.02%112.523.91
02/20465473450456-3.39%379,10090億2510万-8.8%108.473.77
02/19527534471472-10.1%950,90093億4177万-6.35%112.283.9
02/18477536476525+13.64%1,378,000103億9074万+3.55%124.894.34
02/17438483435462-0.86%438,20091億4385万-9.06%109.93.81
02/14495497466466-7.17%268,00092億2302万-8.98%110.853.85
02/13507511496502-0.79%219,10099億3553万-2.71%119.414.15