株価チャート

2020/02/14～2020/07/10

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
07/10327330315315-3.67%480,900338億4026万-2.78%68.481.41
07/09315332315327+2.83%646,800351億2941万+0.93%71.091.46
07/08318323314318-1.24%410,900341億6254万-1.55%69.131.42
07/07321322315322+0.94%301,900345億9226万0%701.44
07/06315323314319+0.95%425,100342億6997万-0.93%69.351.43
07/03310317309316+2.6%560,300339億4769万-1.56%68.71.41
07/02317318306308-2.22%787,200330億8825万-4.05%66.961.38
07/013213263143150%730,300338億4026万-2.17%68.481.41
06/30322324307315-1.25%1,122,800338億4026万-2.17%68.481.41
06/29339341316319-8.33%1,526,300342億6997万-0.93%69.351.43
06/26350352342348-0.29%482,400373億8543万+8.07%75.651.55
06/25355364347349-3.32%945,500374億9286万+9.06%75.871.56
06/24360371354361+2.27%1,423,700387億8201万+13.52%78.481.61
06/23356362349353+0.86%766,400379億2257万+11.71%76.741.58
06/22340354328350+2.94%914,600376億29万+11.82%76.091.56
06/19351364330340+3.98%3,627,900365億2599万+9.32%73.911.52
06/183403423233270%816,000351億2941万+6.17%71.091.46
06/17319331315327+2.83%1,106,500351億2941万+6.86%71.091.46
06/16296320296318+8.53%1,168,200341億6254万+4.26%69.131.42
06/15302305293293-2.66%352,500314億7681万-3.93%63.71.31
06/12298303295301-2.27%504,700323億3624万-1.31%65.441.34
06/11319319308308-3.45%465,700330億8825万+0.33%66.961.38
06/10318322315319+0.63%333,200342億6997万+3.57%69.351.43
06/09314320309317+1.28%487,600340億5511万+2.92%68.911.42
06/08309314305313+2.62%440,300336億2540万+1.29%68.041.4
06/05308308300305-1.93%519,800327億6596万-1.93%66.311.36
06/04309315306311+1.97%425,600334億1054万-0.64%67.611.39
06/03309312304305-1.29%422,700327億6596万-3.17%66.311.36
06/02305310298309+1.31%667,100331億9568万-2.22%67.181.38
06/01316318301305-2.87%732,500327億6596万-3.48%66.311.36
05/29320320313314-2.18%566,500337億3283万-0.63%68.261.4
05/28317330316321+1.58%798,300344億8483万+1.26%69.781.43
05/27316318311316-0.32%298,400339億4769万0%68.71.41
05/26313318307317+1.28%739,200340億5511万+0.32%68.911.42
05/25315318310313+1.29%543,600336億2540万-0.95%68.041.4
05/22310317306309+0.32%881,700331億9568万-2.22%67.181.38
05/21301310296308+2.67%971,300330億8825万-2.22%66.961.38
05/20288302288300+4.53%845,600322億2882万-4.76%65.221.34
05/19290292283287+0.7%843,700308億3223万-8.89%62.391.28
05/18277290277285+2.15%659,500306億1737万-9.81%61.961.27
05/15282285272279-0.36%853,000299億7280万-11.99%60.651.25
05/14295296278280-5.72%1,469,200300億8023万-11.95%60.871.25
05/13299300296297-1.66%623,100319億653万-6.6%64.571.33
05/12307310300302-1.31%1,089,200324億4367万-5.03%65.651.35
05/11308322298306-11.82%4,198,400328億7339万-3.77%66.521.37
05/08340349328347+1.17%1,860,900372億7800万+9.12%75.441.55
05/07325343322343+7.19%1,573,800368億4828万+8.54%74.571.53
05/01334338312320-3.32%1,651,800343億7740万+2.24%69.571.43
04/30368368331331-8.56%2,682,600355億5913万+6.09%71.961.48
04/28370375354362-1.63%1,537,900388億8944万+17.15%78.71.62
04/27361384360368+3.66%3,311,800395億3401万+20.66%801.64
04/24335357331355+6.61%2,778,800381億3743万+18.33%77.181.59
04/23312343312333+9.18%3,115,500357億7399万+12.5%72.391.49
04/22310310304305-2.24%441,800327億6596万+4.45%66.311.36
04/21321324309312-2.19%420,600335億1797万+7.59%67.831.39
04/20318323316319+0.95%557,000342億6997万+11.54%69.351.43
04/17316318309316+0.64%485,600339億4769万+11.66%68.71.41
04/16302314302314+3.29%619,900337億3283万+12.14%68.261.4
04/15312315303304-1.62%482,600326億5853万+9.75%66.091.36
04/14300313300309+3.34%470,700331億9568万+11.96%67.181.38
04/13299303296299-0.99%260,300321億2139万+9.12%651.34
04/10303304294302-0.33%260,300324億4367万+10.62%65.651.35
04/09305307300303-0.66%303,100325億5110万+10.99%65.871.35
04/083063103003050%418,700327億6596万+11.72%66.311.36
04/07315315300305-0.97%503,100327億6596万+12.13%66.311.36
04/06293308291308+6.21%573,700330億8825万+13.24%66.961.38
04/03300303286290-3.01%538,700311億5452万+7.41%63.041.3
04/02296309296299+0.67%649,700321億2139万+10.74%651.34
04/01308326294297-1%1,343,600319億653万+9.59%64.571.33
03/313003112983000%709,900322億2882万+10.7%65.221.34
03/30279300278300+7.14%800,800322億2882万+10.7%65.221.34
03/27279280269280+2.94%518,100300億8023万+2.94%60.871.25
03/26265275258272+1.12%490,900292億2079万-0.37%59.131.22
03/25272276264269+3.46%411,300288億9850万-2.18%58.481.2
03/24260262251260+1.56%538,100279億3164万-5.8%56.521.16
03/23234258233256+8.94%776,300275億192万-7.91%55.651.14
03/19251252226235-3.29%973,900252億4590万-16.37%51.091.05
03/18235257235243+0.83%788,200261億534万-14.74%52.831.09
03/17225245222241+4.78%797,200258億9048万-16.32%52.391.08
03/16234246230230-0.86%419,400247億876万-20.96%501.03
03/13223238218232-4.53%854,000249億2362万-21.36%50.441.04
03/12249254239243-4.33%613,900261億534万-18.73%52.831.09
03/11262270253254-4.51%331,300272億8706万-15.89%55.221.13
03/10245270240266+2.7%870,000285億7622万-12.79%57.831.19
03/09275275257259-8.16%761,000278億2421万-15.91%56.311.16
03/06286290282282-4.08%292,900302億9509万-9.32%61.311.26
03/05299299289294-1.34%668,500315億8424万-6.07%63.911.31
03/04285304285298+3.11%434,900320億1396万-5.1%64.781.33
03/03310312288289-2.69%529,200310億4709万-8.54%62.831.29
03/02271300271297+8.39%764,700319億653万-6.6%64.571.33
02/28280285272274-5.52%668,300294億3565万-14.64%59.571.22
02/27300301289290-4.29%500,000311億5452万-10.49%63.041.3
02/26297305295303+0.33%476,900325億5110万-7.06%65.871.35
02/25294308294302-5.03%497,700324億4367万-7.93%65.651.35
02/21310321309318+2.25%221,300341億6254万-3.34%69.131.42
02/20321323311311-1.89%219,000334億1054万-5.76%67.611.39
02/19305318305317+4.97%292,900340億5511万-4.8%68.911.42
02/18310310300302-2.27%422,200324億4367万-9.58%65.651.35
02/17316316308309-2.52%236,800331億9568万-8.04%67.181.38
02/14317320314317-1.25%197,600340億5511万-6.21%68.911.42