株価チャート

2020/02/28~2020/07/27

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
07/27525563522560+6.67%2,341,2001060億8935万-12.91%-11.45
07/22526547520525+0.19%2,170,100994億5877万-19.35%-10.73
07/21523533508524+0.19%3,065,900992億6932万-20.73%-10.71
07/20540541517523-2.24%1,529,600990億7988万-22.06%-10.69
07/17545548516535-2.73%3,627,7001013億5322万-21.44%-10.94
07/16550572542550+1.85%2,521,0001041億9490万-20.29%-11.24
07/15566594540540-6.25%3,709,1001023億45万-22.75%-11.04
07/14600601565576-5.57%1,955,9001091億2048万-18.87%-11.78
07/13602622597610+1.5%1,562,8001155億6162万-15.28%-12.47
07/10623627592601-3.84%1,952,4001138億5661万-17.56%-12.29
07/09655657625625-3.7%826,0001184億330万-15.31%-12.78
07/08644661641649-0.61%618,6001229億4998万-13%-13.27
07/07662669643653-2.1%817,6001237億777万-13.28%-13.35
07/06635672635667+3.73%1,275,8001263億6000万-12.24%-13.64
07/03657673634643-2.28%1,545,1001218億1331万-16.17%-13.15
07/02684696653658-3.52%1,360,1001246億5499万-14.99%-13.45
07/01710715681682-4.08%819,3001292億168万-12.79%-13.94
06/307257357087110%628,5001346億9559万-9.89%-14.54
06/29711720696711-1.8%883,5001346億9559万-10.57%-14.54
06/26755755722724-3.34%943,0001371億5838万-9.61%-14.8
06/25761761743749-2.22%478,7001418億9451万-6.72%-15.31
06/24769781764766+0.39%388,1001451億1508万-4.84%-15.66
06/23761771752763+0.93%595,4001445億4675万-5.22%-15.6
06/22751757737756-1.18%782,5001432億2063万-6.09%-15.46
06/19775786761765-0.39%793,1001449億2564万-4.97%-15.64
06/187637717547680%614,6001454億9397万-4.36%-15.7
06/17789789759768-3.27%704,9001454億9397万-4.12%-15.7
06/16777803775794+5.17%1,016,7001504億1955万-0.75%-16.23
06/15768780748755-1.18%1,194,4001430億3118万-5.51%-15.44
06/12732768728764-0.91%1,171,1001447億3619万-4.38%-15.62
06/11813813767771-6.43%1,101,7001460億6231万-2.9%-15.76
06/10828834823824-1.32%406,4001561億291万+4.7%-16.85
06/09816835814835+1.83%585,4001581億8681万+7.33%-17.07
06/08840840820820-1.32%669,8001553億4513万+6.77%-16.76
06/05830841818831+0.24%528,3001574億2903万+9.63%-16.99
06/04833838809829+0.48%690,8001570億5014万+10.98%-16.95
06/03847854812825-0.96%814,0001562億9235万+12.4%-16.87
06/02820854813833+0.73%967,6001578億792万+15.37%-17.03
06/01826835815827-0.6%726,8001566億7124万+16.64%-16.91
05/29818834802832-1.42%1,843,7001576億1847万+19.2%-14.07
05/28869872836844-1.86%1,089,8001598億9181万+22.5%-14.28
05/27872879855860-1.38%932,1001629億2294万+26.84%-14.55
05/26862877847872+3.93%1,357,0001651億9628万+30.73%-14.75
05/25811839808839+5.93%1,173,7001589億4459万+28.09%-14.19
05/22784798771792-0.13%842,9001500億4066万+22.98%-13.4
05/21788811775793+2.19%1,076,2001502億3011万+24.88%-13.41
05/20753782739776+2.11%911,4001470億954万+23.76%-13.13
05/19770772745760+2.7%1,052,8001439億7841万+22.38%-12.85
05/18740764735740+2.49%1,165,3001401億8951万+20.13%-12.52
05/15743744702722-0.82%1,288,5001367億7949万+18.36%-12.21
05/14750768728728-2.15%1,107,8001379億1616万+20.73%-12.31
05/13728748717744-0.93%954,3001409億4729万+25.25%-12.58
05/12763769719751-0.53%3,222,8001422億7340万+27.94%-12.7
05/11675755671755+15.27%2,261,2001430億3118万+29.95%-12.77
05/08599659597655+12.54%1,863,0001240億8666万+13.72%-11.08
05/07590599580582-2.35%634,8001102億5715万+1.22%-9.84
05/01593598572596-1.16%960,2001129億938万+2.76%-10.08
04/30599622593603+5.24%1,540,1001142億3550万+3.25%-10.2
04/28553580552573+6.31%1,457,5001085億5214万-3.05%-9.69
04/27525542517539+4.66%1,103,7001021億1100万-9.56%-9.12
04/24525527511515-1.34%698,800975億6432万-14.31%-8.71
04/23510537510522+3.16%1,885,600988億9043万-13.72%-8.83
04/22534535500506-8.99%2,117,900958億5931万-16.78%-8.56
04/21578586547556-5.92%1,987,8001053億3157万-9.15%-9.4
04/20580605578591+0.85%763,3001119億6216万-3.59%-10
04/17591606578586+2.27%821,0001110億1493万-4.25%-9.91
04/16560577553573+1.06%636,5001085億5214万-6.53%-9.69
04/15587589561567-3.41%884,7001074億1547万-8.25%-9.59
04/14564592560587+4.45%822,8001112億438万-6.08%-9.93
04/13570580559562-4.75%891,0001064億6824万-10.79%-9.51
04/10609612572590-4.38%1,105,0001117億7271万-7.81%-9.98
04/09639647602617-3.59%1,196,2001168億8774万-5.22%-10.44
04/08594645578640+9.59%1,456,6001212億4498万-3.18%-10.83
04/07580603562584+7.16%1,467,7001106億3604万-12.84%-9.88
04/06505552493545+6.45%2,038,0001032億4767万-20.09%-9.22
04/03558571505512-9.06%1,425,500969億9598万-26.33%-8.66
04/02570585558563-5.22%1,199,8001066億5769万-20.82%-9.52
04/01626627592594-5.86%1,008,7001125億3049万-18.63%-10.05
03/31641659630631-2.62%849,3001195億3997万-15.53%-10.67
03/30646653628648-6.09%1,257,1001227億6054万-15.29%-10.96
03/27713734675690-2.13%1,081,9001307億1724万-11.99%-11.67
03/26720724686705-9.15%1,143,7001335億5892万-12.09%-11.92
03/25768795753776+9.6%1,280,2001470億954万-5.13%-13.13
03/24680716680708+6.15%1,479,9001341億2726万-15.01%-11.98
03/23603671602667+11.73%1,877,7001263億6000万-21.71%-11.28
03/19602616575597-0.67%1,516,1001130億9883万-31.54%-10.1
03/18614626583601-0.99%1,438,4001138億5661万-32.85%-10.17
03/17547611542607+6.12%2,115,6001149億9328万-33.88%-10.27
03/16594609568572-0.35%1,414,0001083億6270万-39.15%-9.67
03/13572595537574-7.72%2,469,5001087億4159万-40.52%-9.71
03/12665669611622-10.5%1,998,6001178億3496万-37.11%-10.52
03/11723736692695-4.27%1,121,8001316億6447万-31.19%-11.76
03/10692731672726-1.36%1,851,5001375億3727万-29.38%-12.28
03/09773780727736-8.68%1,507,3001394億3172万-29.57%-12.45
03/06841845802806-5.73%1,145,4001526億9289万-24.03%-13.63
03/05864873845855-0.81%678,5001619億7571万-20.39%-14.46
03/04856871843862-0.92%750,5001633億183万-20.55%-14.58
03/03930937869870-2.68%1,002,9001648億1739万-20.77%-14.72
03/02825913821894+4.56%1,994,3001693億6408万-19.46%-15.12
03/01株式分割 1→2
02/28886900851855-8.26%2,098,2001619億7571万-23.8%132.538.6