株価チャート

2020/03/05～2020/07/31

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
07/311,8801,8811,8081,811-4.23%596,8001426億9647万-7.6%-0.94
07/301,8821,8931,8621,891+0.05%366,0001490億1万-3.96%-0.98
07/291,8911,9061,8831,890-1.72%231,3001489億2122万-4.35%-0.98
07/281,9291,9461,9141,923-0.62%190,8001515億2143万-2.98%-1
07/271,9001,9351,8711,935+0.21%409,6001524億6696万-2.62%-1.01
07/221,9291,9561,9191,931-0.82%251,0001521億5178万-3.01%-1
07/211,9451,9541,9271,947-0.56%306,2001534億1249万-2.41%-1.01
07/201,9921,9921,9571,958-1.31%210,7001542億7923万-2.1%-1.02
07/171,9811,9901,9701,984-0.65%232,3001563億2788万-0.8%-1.03
07/162,0192,0521,9881,997-0.89%337,7001573億5221万-0.35%-1.04
07/151,9972,0161,9882,015+2.44%329,8001587億7051万+0.3%-1.05
07/141,9691,9701,9371,967-0.25%302,9001549億8838万-2.53%-1.02
07/131,9451,9771,9361,972+4.01%305,2001553億8235万-2.86%-1.03
07/101,9061,9191,8931,896-1.61%406,2001493億9398万-7.15%-0.99
07/091,9561,9601,9231,927-1.68%335,7001518億3661万-6.27%-1
07/081,9711,9961,9601,960-1.8%374,5001544億3682万-5.22%-1.02
07/072,0222,0221,9761,996-0.75%292,1001572億7341万-3.99%-1.04
07/061,9612,0221,9612,011+2.34%259,9001584億5533万-3.69%-1.05
07/032,0092,0241,9521,965-1.4%285,2001548億3079万-6.16%-1.02
07/021,9782,0081,9711,993+1.37%257,7001570億3703万-5.14%-1.04
07/012,0182,0181,9611,966-2.72%336,4001549億958万-6.78%-1.02
06/302,0462,0662,0162,021+0.9%290,5001592億4327万-4.58%-1.05
06/292,0092,0161,9912,003-1.14%222,9001578億2497万-5.7%-1.04
06/262,0232,0322,0132,026+0.95%296,7001596億3724万-4.66%-1.05
06/252,0062,0141,9842,007-1.67%405,5001581億4015万-5.51%-1.04
06/242,0602,0662,0342,041-1.07%218,7001608億1916万-3.95%-1.06
06/232,0732,0802,0362,063+0.54%234,7001625億5263万-2.87%-1.07
06/222,0412,0522,0192,052+0.88%220,3001616億8589万-3.39%-1.07
06/192,0642,0642,0282,034-0.49%241,7001602億6760万-4.19%-1.06
06/182,0312,0532,0252,044+0.1%185,9001610億5554万-3.49%-1.06
06/172,0572,0642,0282,042-0.87%224,3001608億9795万-3.45%-1.06
06/162,0022,0601,9852,060+4.99%507,1001623億1625万-2.6%-1.07
06/152,0282,0411,9621,962-5.76%806,6001545億9441万-7.23%-1.02
06/122,0752,0892,0282,082-2.02%535,1001640億4972万-1.75%-1.08
06/112,1982,1982,1242,125-4.54%371,5001674億3788万+0.38%-1.11
06/102,2212,2422,2132,226-1.85%269,4001753億9610万+5.5%-1.16
06/092,3002,3122,2572,268-0.61%205,4001787億546万+7.95%-1.18
06/082,2702,2822,2442,282+2.19%273,5001798億858万+9.03%-1.19
06/052,2482,2562,2162,233-0.4%302,0001759億4766万+7.25%-1.16
06/042,2692,2702,2242,242+0.45%288,3001766億5681万+8.1%-1.17
06/032,2632,2692,2122,232+0.27%296,5001758億6887万+8.14%-1.16
06/022,1712,2332,1552,226+3.68%285,7001753億9610万+8.37%-1.16
06/012,1492,1582,1312,147-0.37%205,4001691億7135万+5.14%-1.12
05/292,1812,1942,1542,155-1.73%360,1001698億171万+5.95%-1.12
05/282,2142,2332,1732,193+0.23%329,2001727億9589万+8.19%-1.14
05/272,1622,1882,1432,188+1.48%291,4001724億192万+8.37%-1.14
05/262,0662,1612,0592,156+5.84%364,8001698億8050万+7.21%-1.12
05/252,0242,0432,0152,037+2.16%145,5001605億398万+1.6%-1.06
05/222,0332,0391,9891,994-1.87%226,8001571億1583万-0.45%-1.04
05/212,0582,0632,0312,0320%150,3001601億1001万+1.45%-1.06
05/202,0602,0632,0302,032-1.5%200,9001601億1001万+1.45%-1.06
05/192,0862,0962,0532,063+2.74%391,7001625億5263万+3%-1.07
05/181,9622,0131,9482,008+4.47%350,9001582億1895万+0.4%-1.04
05/152,0102,0101,9131,922-2.73%562,9001514億4264万-3.76%-1
05/142,0302,0391,9751,976-2.9%322,3001556億9753万-1.05%-1.03
05/132,0402,0442,0282,035-1.12%259,6001603億4639万+2.06%-1.06
05/122,0912,0912,0402,058-0.63%253,8001621億5866万+3.37%-1.07
05/112,0152,0822,0132,071+2.78%365,7001631億8299万+4.23%-1.08
05/081,9782,0151,9602,015+2.86%387,4001587億7051万+1.56%-1.05
05/071,9841,9891,9531,959-1.66%313,5001543億5802万-1.31%-1.02
05/012,0542,0541,9891,992-3.54%287,4001569億5824万+0.25%-1.04
04/302,0452,0852,0252,065+2.48%334,5001627億1022万+4.03%-1.07
04/282,0332,0332,0042,015-0.74%169,1001587億7051万+1.72%-1.05
04/272,0192,0371,9892,030+1.86%266,4001599億5242万+2.89%-1.06
04/241,9852,0041,9691,993+0.35%267,6001570億3703万+1.53%-1.04
04/231,9261,9861,9261,986+2.69%212,7001564億8547万+1.79%-1.03
04/221,9251,9461,9141,934-0.67%244,2001523億8817万-0.21%-1.01
04/211,9451,9521,9231,947-1.42%340,4001534億1249万+0.99%-1.01
04/201,9541,9821,9481,975-0.4%198,0001556億1873万+2.97%-1.03
04/172,0022,0081,9691,983-0.15%288,5001562億4909万+3.88%-1.03
04/161,9932,0021,9781,986-1.19%257,6001564億8547万+4.2%-1.03
04/152,0102,0191,9852,010+0.35%336,6001583億7653万+5.35%-1.05
04/141,9842,0131,9752,003+1.06%255,0001578億2497万+4.87%-1.04
04/131,9982,0021,9751,982-2.08%309,5001561億7029万+3.72%-1.03
04/102,0622,0621,9952,024-0.54%399,6001594億7965万+5.47%-1.05
04/092,0002,0351,9802,035+2.11%351,7001603億4639万+5.6%-1.06
04/081,9421,9991,9251,993+3%368,7001570億3703万+3.1%-1.04
04/071,9551,9551,8771,935+0.83%383,3001524億6696万-0.26%-1.01
04/061,8961,9571,8861,919+0.21%410,6001512億625万-1.59%-1
04/031,9421,9911,9011,915-1.29%328,8001508億9108万-2.3%-1
04/021,9401,9821,9371,940-1.42%308,9001528億6093万-1.67%-1.01
04/011,9622,0261,9561,968-1.25%464,8001550億6717万-0.91%-1.02
03/312,0542,0721,9921,993-2.88%433,2001570億3703万-0.4%-1.04
03/301,9942,0551,9702,052+2.09%441,9001616億8589万+1.68%-1.07
03/271,9862,0181,9272,010+4.58%709,1001583億7653万-1.23%-1.05
03/261,9651,9651,8931,922-2.73%545,6001514億4264万-6.47%-1
03/251,9091,9861,8841,976+8.75%635,7001556億9753万-4.91%-1.03
03/241,7921,8171,7651,817+2.42%707,7001431億6923万-13.52%-0.94
03/231,7461,7841,7101,774+4.66%868,6001397億8108万-16.95%-0.92
03/191,6831,7161,6441,695+2.11%795,3001335億5633万-22.03%-0.88
03/181,6921,7411,6551,660-1.48%724,0001307億9853万-25.06%-0.86
03/171,6501,7351,6021,685-0.18%965,3001327億6839万-25.38%-0.88
03/161,7691,8081,6831,688-3.49%595,1001330億477万-26.58%-0.88
03/131,7521,8151,6701,749-8.53%954,5001378億1122万-25.26%-0.91
03/122,0012,0211,8821,912-6.18%812,0001506億5469万-19.6%-0.99
03/112,0382,0742,0322,038-0.88%416,0001605億8277万-15.37%-1.06
03/102,0002,0701,9392,056+0.93%482,8001620億107万-15.5%-1.07
03/092,0932,1032,0122,037-6.13%492,3001605億398万-17.09%-1.06
03/062,1972,1982,1592,170-2.56%422,4001709億8362万-12.54%-1.13
03/052,2502,2592,2172,227+1.18%445,6001754億7490万-10.96%-1.16