株価チャート

2020/03/13~2020/08/11

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
08/115,4505,5805,4505,580+2.01%25,1001752億7943万-5.6%38.761.2
08/075,5505,5605,4605,470-1.8%25,9001718億2410万-7.54%37.991.18
08/065,5305,6105,5105,570-0.54%45,9001749億6531万-6.01%38.691.2
08/055,6005,6005,5005,600-0.53%29,3001759億767万-5.64%38.891.2
08/045,6605,6605,5505,630+0.18%35,3001768億5003万-5.27%39.11.21
08/035,8205,9205,2205,620-2.26%80,1001765億3591万-5.56%39.031.21
07/315,9305,9405,7105,750-4.33%38,9001806億1948万-3.49%39.941.24
07/305,9206,0205,9106,010+1.52%28,0001887億8663万+0.97%41.741.29
07/296,0506,0505,9005,920-2.15%53,9001859億5954万-0.34%41.121.27
07/286,1606,1606,0306,050-2.1%38,3001900億4311万+2.02%42.021.3
07/275,9906,2005,9306,180+3.17%32,9001941億2668万+4.46%42.921.33
07/226,1006,1005,9805,990-1.32%19,6001881億5838万+1.51%41.61.29
07/216,0706,0705,9606,070+1.68%32,5001906億7135万+2.95%42.161.3
07/206,0306,0605,9005,970-1.49%31,4001875億3014万+1.36%41.461.28
07/176,1906,1906,0306,060-1.94%27,5001903億5723万+3.04%42.091.3
07/166,2806,3706,1606,180-0.96%41,9001941億2668万+5.32%42.921.33
07/156,1606,2406,1306,240+2.46%48,6001960億1141万+6.59%43.341.34
07/146,1106,1106,0106,090+0.66%33,2001912億9959万+4.35%42.31.31
07/136,1206,1605,9906,050+1.17%35,4001900億4311万+3.92%42.021.3
07/106,0306,0305,9705,980-0.83%33,5001878億4426万+2.86%41.531.29
07/095,9706,0605,9706,030+0.84%33,2001894億1487万+3.95%41.881.3
07/086,0406,1305,9605,980-1.16%43,0001878億4426万+3.34%41.531.29
07/075,9706,0705,9506,050+1.68%60,1001900億4311万+4.82%42.021.3
07/065,7805,9505,7805,950+3.48%49,4001869億190万+3.48%41.331.28
07/035,7005,7905,7005,750+0.7%12,5001806億1948万+0.4%39.941.24
07/025,7105,7505,6605,710-0.17%45,0001793億6300万-0.09%39.661.23
07/015,7405,7705,6905,720-1.38%29,3001796億7712万+0.14%39.731.23
06/305,8905,8905,7205,8000%62,0001821億9009万+1.61%40.281.25
06/295,7805,8605,7005,800-0.34%31,3001821億9009万+1.74%40.281.25
06/265,8505,8905,8105,820+0.52%42,2001828億1833万+2.28%40.421.25
06/255,6605,8305,6205,790+3.21%79,6001818億7597万+2.04%40.211.24
06/245,6905,7105,6005,610-1.75%50,6001762億2179万-0.9%38.961.21
06/235,6905,8005,6405,710+0.53%47,1001793億6300万+0.95%39.661.23
06/225,7005,7805,6405,6800%49,1001784億2064万+0.71%39.451.22
06/195,8305,9105,6805,680-2.41%164,9001784億2064万+0.89%39.451.22
06/185,8105,8605,7805,820-0.51%28,8001828億1833万+3.69%40.421.25
06/175,8805,9205,6705,850-1.18%84,7001837億6069万+4.76%40.631.26
06/165,8305,9205,7705,920+2.96%68,0001859億5954万+6.57%41.121.27
06/155,7405,8205,6805,750+0.17%52,6001806億1948万+4.11%39.941.24
06/125,6405,7805,6205,740-1.54%55,5001803億536万+4.53%39.871.23
06/115,7905,8605,7305,830+0.52%63,2001831億3245万+6.8%40.491.25
06/105,7605,8405,7305,800+1.22%58,2001821億9009万+6.95%40.281.25
06/095,8605,8605,6605,730-1.88%40,0001799億9124万+6.21%39.81.23
06/085,7005,8705,6605,840+3.18%111,6001834億4657万+8.77%40.561.26
06/055,7005,7005,6105,660-0.53%44,6001777億9240万+6.07%39.311.22
06/045,6905,7105,6205,690+1.43%112,0001787億3476万+7.08%39.521.22
06/035,5705,6205,4405,610+2.37%81,1001762億2179万+6.09%38.961.21
06/025,5405,5405,4505,480+1.67%42,3001721億3822万+4.02%38.061.18
06/015,4605,5005,3305,390-0.92%70,6001693億1113万+2.65%37.441.16
05/295,6005,6405,4205,440-3.55%105,3001708億8174万+3.78%37.781.17
05/285,6605,6805,6005,640+0.18%99,2001771億6415万+7.8%39.171.21
05/275,6105,7105,5505,630+0.36%49,6001768億5003万+7.98%39.11.21
05/265,5805,6305,5105,610+1.26%50,7001762億2179万+7.88%38.961.21
05/255,4305,5405,4105,540+2.4%55,2001740億2295万+6.97%38.481.19
05/225,4105,4305,3505,410-0.92%41,1001699億3937万+4.72%37.571.16
05/215,5105,5305,4305,460-0.55%29,0001715億998万+5.94%37.921.17
05/205,3105,5105,3105,490+3.58%61,2001724億5234万+6.68%38.131.18
05/195,5305,5305,2705,300-2.57%66,5001664億8405万+3.17%36.811.14
05/185,2905,4605,2205,440+3.62%86,3001708億8174万+5.88%37.781.17
05/155,1605,2505,1405,250+2.74%69,1001649億1344万+2.14%36.461.13
05/145,1305,3305,0605,110-0.2%184,7001605億1575万-0.82%35.491.1
05/135,0505,1205,0105,1200%69,6001608億2987万-0.81%35.561.1
05/125,1805,1805,0705,120+3.43%78,9001608億2987万-0.93%35.561.1
05/114,9454,9804,9104,950+0.41%42,1001554億8982万-4.33%34.381.06
05/084,9754,9904,9154,9300%41,5001548億6157万-5.19%34.241.06
05/075,1105,1604,9304,930-3.52%85,1001548億6157万-5.79%34.241.06
05/015,1305,1505,0705,110+0.59%81,4001605億1575万-2.91%35.491.1
04/305,0605,1705,0105,080+1.2%83,1001595億7339万-3.53%35.281.09
04/285,0705,0704,9905,020-1.38%73,2001576億8866万-4.74%34.871.08
04/275,1205,1205,0205,090+0.59%50,3001598億8751万-3.47%35.351.09
04/245,0805,0805,0205,060-0.78%54,3001589億4515万-3.82%35.141.09
04/235,0705,1305,0605,100+0.79%37,5001602億163万-2.95%35.421.1
04/225,1305,1305,0305,060-1.94%51,0001589億4515万-3.49%35.141.09
04/215,0605,1605,0605,160-0.39%43,1001620億8635万-1.36%35.841.11
04/205,1205,2005,1205,180-0.38%33,1001627億1460万-0.52%35.981.11
04/175,3905,4105,1605,200-1.7%86,7001633億4284万+0.21%36.121.12
04/165,0805,3405,0605,290+4.34%104,7001661億6992万+2.14%36.741.14
04/155,2205,2205,0405,070-2.87%74,8001592億5927万-1.99%35.211.09
04/145,1405,2305,1205,220+2.15%62,8001639億7108万+0.97%36.261.12
04/135,2805,2805,0205,110-3.04%73,2001605億1575万-0.95%35.491.1
04/105,2705,3005,1605,270+0.19%67,2001655億4168万+2.11%36.61.13
04/095,3905,3905,2105,260-1.13%85,6001652億2756万+1.98%36.531.13
04/085,4905,4905,2305,320-3.1%230,7001671億1229万+3.3%36.951.14
04/075,7605,7605,4405,490-1.26%107,2001724億5234万+6.81%38.131.18
04/065,3705,5805,3605,560+4.12%70,2001746億5119万+8.49%38.621.2
04/035,4105,4705,2905,340+1.33%85,0001677億4053万+4.69%37.091.15
04/025,2405,4005,2105,2700%72,5001655億4168万+3.72%36.61.13
04/015,4105,5105,2405,270-6.06%82,7001342億3999万+3.99%29.640.92
03/315,6605,6705,3805,610-2.6%121,1001429億64万+10.96%16.480.98
03/305,4905,7605,4405,760+1.59%124,2001467億2151万+14.35%16.921
03/275,4805,6705,4005,670+9.04%158,1001444億2898万+13.15%16.660.99
03/265,0805,3704,9455,200+0.39%129,1001324億5692万+4.15%15.280.9
03/255,1705,2805,0905,180+1.97%104,6001319億4747万+3.7%15.220.9
03/244,9805,0904,8555,080+5.72%120,2001294億22万+1.54%14.920.88
03/234,8904,8954,6054,805-1.74%139,7001223億9529万-4.26%14.120.84
03/194,8905,2404,8404,890+1.45%269,0001245億6045万-3.13%14.370.85
03/184,9605,0404,7954,820+1.26%137,7001227億7737万-5.06%14.160.84
03/174,5004,8154,3604,760+4.73%170,6001212億4902万-6.83%13.980.83
03/164,7254,8154,5154,545-4.01%132,9001157億7244万-11.66%13.350.79
03/134,9304,9454,6104,735-4.54%267,1001206億1221万-8.82%13.910.82