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
07/311,2811,2901,2281,240-4.54%247,100144億1165万-14.54%-2.54
07/301,3441,3741,2951,299-3.64%325,500150億9736万-11.45%-2.66
07/291,4001,4011,3201,348-4.67%546,200156億6686万-8.86%-2.76
07/281,4601,4641,4141,414-3.55%206,700164億3393万-5.1%-2.89
07/271,4411,4701,4361,466+0.55%135,100170億3829万-2.14%-3
07/221,4591,4651,4411,458+0.07%96,500169億4531万-2.99%-2.98
07/211,4751,4861,4391,457-0.48%103,300169億3369万-3.45%-2.98
07/201,4791,4791,4351,464-0.07%90,300170億1504万-3.37%-2.99
07/171,4961,4961,4511,465-0.61%114,500170億2666万-3.55%-3
07/161,5031,5411,4701,474-0.74%159,900171億3127万-3.53%-3.01
07/151,4701,4851,4591,485+2.77%122,000172億5911万-3.38%-3.04
07/141,4741,4761,4261,445-1.97%118,900167億9422万-6.71%-2.95
07/131,4281,4761,4221,474+4.76%127,800171億3127万-5.75%-3.01
07/101,4151,4421,4021,407-2.43%202,500163億5257万-10.84%-2.88
07/091,5301,5331,4401,442-4.69%218,300167億5935万-9.54%-2.95
07/081,4991,5261,4761,513+0.87%193,800175億8453万-5.97%-3.09
07/071,4991,5181,4551,500+1.97%196,300174億3345万-7.46%-3.07
07/061,4291,4771,4251,471+4.33%218,100170億9640万-10.03%-3.01
07/031,3961,4401,3721,410-0.14%341,400163億8744万-14.6%-2.88
07/021,4561,4871,3991,412-4.34%378,000164億1068万-15.45%-2.89
07/011,5001,5191,4701,476-1.86%186,700171億5451万-12.61%-3.02
06/301,5451,5681,4971,504-0.33%199,900174億7993万-11.94%-3.08
06/291,5411,5531,5051,509-3.7%235,600175億3805万-12.62%-3.09
06/261,5941,5941,5431,567-1.26%194,800182億1214万-10.15%-3.2
06/251,5961,6181,5801,587-1.86%175,500184億4459万-9.42%-3.25
06/241,6311,6401,6081,617+0.31%114,700187億9325万-8.02%-3.31
06/231,6331,6471,5951,612-1.16%166,000187億3514万-8.62%-3.3
06/221,6211,6311,5901,631+1.18%198,300189億5597万-7.85%-3.34
06/191,5781,6121,5671,612+2.15%239,800187億3514万-9.08%-3.3
06/181,6071,6071,5471,578-1.44%343,100183億3998万-11.2%-3.23
06/171,6591,6731,5911,601-1.48%292,400186億730万-10.16%-3.27
06/161,6381,6591,6081,625+3.5%242,600188億8623万-9.17%-3.32
06/151,6671,6801,5701,570-6.38%334,200182億4701万-12.63%-3.21
06/121,5901,6881,5831,677-0.71%597,700194億9059万-7.25%-3.43
06/111,7781,8011,6881,689-5.91%367,500196億3006万-6.63%-3.45
06/101,8101,8291,7831,795-1.75%222,000208億6202万-0.5%-3.67
06/091,8311,8581,8071,827+0.33%162,600212億3394万+1.9%-3.74
06/081,8301,9151,8081,821+0.83%479,600211億6420万+2.19%-3.72
06/051,8001,8131,7461,806-0.5%273,000209億8987万+1.98%-3.69
06/041,8121,8441,7871,815+0.78%303,900210億9447万+3.3%-3.71
06/031,8461,8801,7941,801-3.17%369,500209億3176万+3.39%-3.68
06/021,8921,8981,8471,860-0.64%199,400216億1747万+7.64%-3.8
06/011,8901,9331,8601,872-0.11%296,800217億5694万+9.47%-3.83
05/291,8961,9341,8691,874-1.42%258,400217億8019万+10.69%-3.83
05/281,9251,9291,8661,901-1.96%311,300220億9399万+13.22%-3.89
05/271,9631,9631,9151,939-1.97%237,700225億3563万+16.74%-3.96
05/262,0122,0181,9571,978+1.44%694,400229億8890万+20.61%-4.04
05/251,7821,9501,7701,950+11.43%638,600226億6348万+20.44%-3.99
05/221,7681,7791,7241,750-0.57%197,300203億3902万+9.51%-3.58
05/211,7901,7901,7521,760-0.45%166,800204億5524万+11.25%-3.6
05/201,7551,7801,7351,768+0.68%164,800205億4822万+12.76%-3.62
05/191,8021,8201,7221,756+2.81%310,600204億875万+12.71%-3.59
05/181,7091,7141,6631,708-0.12%173,200198億5088万+10.55%-3.49
05/151,7411,7611,6401,710+0.18%284,700198億7413万+11.76%-3.5
05/141,7501,7611,7041,707-3.99%285,100198億3926万+12.45%-3.49
05/131,7551,7861,7011,778-1.6%330,300206億6444万+18.69%-3.64
05/121,8971,8971,7461,807-2.8%443,000210億149万+21.85%-3.69
05/111,7531,8591,7401,859+9.74%631,100216億585万+26.21%-3.8
05/081,5891,7011,5681,694+8.87%408,200196億8817万+15.71%-3.46
05/071,5641,5951,5251,556+2.1%254,000180億8429万+6.58%-3.18
05/011,5441,5441,4751,524-2.43%229,600177億1238万+3.89%-3.12
04/301,5831,6091,5551,562+2.09%266,600181億5403万+5.97%-3.19
04/281,4991,5341,4741,530+4.15%250,300177億8211万+2.96%-3.13
04/271,4341,4811,4131,469+3.09%164,500170億7315万-1.8%-3
04/241,4511,4821,4211,425-2.46%125,400165億6177万-5.32%-2.91
04/231,4411,4741,4271,461+2.89%146,000169億8018万-3.75%-2.99
04/221,4271,4431,4011,420-1.46%167,900165億366万-6.89%-2.9
04/211,5091,5091,4191,441-5.07%200,100167億4773万-6.12%-2.95
04/201,4681,5381,4451,518+4.76%268,500176億4265万-1.62%-3.1
04/171,4201,4591,4041,449+2.04%230,900168億4071万-6.46%-2.96
04/161,4021,4351,3921,420-1.87%202,900165億366万-9.15%-2.9
04/151,4811,4881,4321,447+1.83%165,900168億1746万-8.36%-2.96
04/141,3401,4381,3361,421+5.18%258,100165億1528万-10.91%-2.91
04/131,3331,4051,3201,351-4.52%276,800157億172万-16.14%-2.76
04/101,5001,5001,3461,415-6.29%323,600164億4555万-13.46%-2.89
04/091,5241,5591,4861,510+4.79%284,500175億4967万-8.98%-3.09
04/081,3451,4691,2881,441+7.54%352,500167億4773万-14.23%-2.95
04/071,4981,4981,3071,340-4.83%513,700155億7388万-21.36%-2.74
04/061,2701,5001,2701,408+16.94%895,200163億6419万-18.85%-2.88
04/031,3411,3451,1901,204-14.85%1,090,800139億9324万-31.51%-2.46
04/021,5151,5521,4111,414-8.77%408,200164億3393万-21.27%-2.89
04/011,6171,6251,5371,550-4.2%255,700180億1456万-15.53%-3.17
03/311,5981,6781,5911,618+0.25%270,100188億488万-13.66%-3.31
03/301,6451,6581,5881,614-6.22%318,900187億5839万-15.72%-3.3
03/271,7011,7791,6981,721+1.59%204,800200億197万-12.01%-3.52
03/261,7881,7901,6881,694-8.92%336,600196億8817万-14.92%-3.46
03/251,8601,8921,8251,860+4.2%186,700216億1747万-8.06%-3.8
03/241,7381,7941,7121,785+5.12%202,900207億4580万-12.97%-3.65
03/231,7771,8241,6731,698-3.36%377,800197億3466万-18.6%-3.47
03/191,6891,8281,6411,757+8.32%461,900204億2038万-17.32%-3.59
03/181,7031,7311,6141,622-2.93%214,300188億5137万-24.94%-3.32
03/171,5651,7091,5621,671+1.46%281,700194億2086万-24.11%-3.42
03/161,6271,7561,6011,647-1.2%323,000191億4192万-26.37%-3.37
03/131,6121,7231,6091,667-6.82%374,400193億7437万-26.69%-3.41
03/121,7741,8451,7361,789-2.19%455,400207億9229万-22.59%-3.66
03/111,8811,8941,8071,829-1.4%358,900212億5718万-21.97%-3.74
03/101,7001,8771,6451,855+2.77%557,700215億5936万-21.86%-3.79
03/091,8711,9291,7701,805-7.58%564,900209億7825万-24.89%-3.69
03/061,9861,9981,8681,953-3.13%482,600226億9835万-19.66%-3.99
03/052,0612,1001,9882,016-1.37%204,900234億3055万-17.78%-4.12