株価チャート

2020/03/04～2020/07/30

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
07/301,1921,2111,1921,211+2.19%6,600170億4131万-0.08%6.070.76
07/291,2071,2271,1791,185-1.74%24,700166億7543万-1.9%5.940.75
07/281,2431,2531,2061,206-3.52%23,200169億7095万-0.08%6.050.76
07/271,2701,2731,2411,250-2.72%23,700175億9012万+3.82%6.270.79
07/221,3071,3201,2801,285-3.02%19,900180億8264万+7.08%6.440.81
07/211,3291,3361,2951,325+0.76%28,100186億4553万+10.97%6.650.83
07/201,2831,3161,2831,315+2.65%33,700185億481万+10.69%6.590.83
07/171,2991,3191,2711,281-0.47%22,300180億2636万+8.47%6.420.81
07/161,3001,3401,2641,2870%64,700181億1079万+10%6.450.81
07/151,2241,2991,2241,287+5.32%49,700181億1079万+11.04%6.450.81
07/141,2171,2331,2031,222+0.41%20,500171億9610万+6.35%6.130.77
07/131,2351,2351,1901,217+0.58%18,300171億2574万+6.47%6.10.77
07/101,2051,2511,2041,210-1.39%26,900170億2724万+6.33%6.070.76
07/091,2001,2381,1781,227+3.98%24,400172億6646万+8.3%6.150.77
07/081,1711,2271,1711,180+0.94%15,900166億507万+4.52%5.920.74
07/071,2101,2231,1641,169-2.75%26,500164億5028万+3.73%5.860.74
07/061,1481,2121,1481,202+6.56%22,700169億1466万+6.75%6.030.76
07/031,1461,1461,1201,128+1.08%8,100158億7332万+0.27%5.660.71
07/021,1551,1871,1051,116-4.29%34,700157億446万-1.41%5.60.7
07/011,2171,2451,1621,166-3.64%25,300164億806万+2.82%5.850.73
06/301,2601,2721,1801,210-1.63%45,600170億2724万+6.8%6.070.76
06/291,2051,3421,1871,230+4.68%111,300173億868万+8.85%6.170.77
06/261,1501,1901,1321,175+6.92%54,300165億3471万+4.54%5.890.74
06/251,1311,1311,0871,099-1.96%28,500154億6523万-1.7%5.510.69
06/241,1251,1491,1131,121+0.63%28,700157億7482万+0.54%5.620.7
06/231,1511,1511,1041,114-3.3%34,400156億7631万+0.36%5.590.7
06/221,1691,1691,1491,152+1.14%24,700162億1105万+4.25%5.780.72
06/191,1301,1491,1241,139+0.35%12,800160億2812万+3.73%5.710.72
06/181,1391,1491,1101,135-0.26%15,000159億7183万+4.13%5.690.71
06/171,1911,1911,1251,138-2.74%33,300160億1404万+5.08%5.710.72
06/161,1261,1971,1051,170+1.92%99,100164億6435万+8.64%5.870.74
06/151,1001,1481,0491,148+15.03%87,200161億5477万+7.29%5.760.72
06/129561,021956998-1.77%24,200140億4395万-6.03%5.010.63
06/111,0401,0501,0091,016-1.84%18,200142億9725万-4.06%5.10.64
06/101,0591,0671,0101,035-3.99%38,200145億6462万-1.9%5.190.65
06/091,0851,0911,0571,078-0.55%15,000151億6972万+2.57%5.410.68
06/081,1341,1341,0811,084-0.55%17,900152億5415万+3.73%5.440.68
06/051,1171,1441,0841,090-2.85%22,300153億3858万+4.91%5.470.69
06/041,1321,1501,1051,122-0.88%28,500157億8889万+8.62%5.630.71
06/031,1741,1741,1211,132-1.99%41,400159億2961万+10.55%5.680.71
06/021,2041,2101,1231,155-2.12%56,700162億5327万+13.68%5.790.73
06/011,1701,2231,1601,180-9.23%102,800166億507万+17.3%5.920.74
05/291,1851,3351,1771,300+12.26%158,400182億9373万+30.39%6.520.82
05/281,1591,1691,1211,158+1.14%31,500162億9549万+17.8%5.810.73
05/271,1171,1521,0811,145-0.17%29,600161億1255万+17.56%5.740.72
05/261,0811,1681,0811,147+7.5%83,100161億4069万+18.74%5.750.72
05/251,0281,0801,0251,067+4.2%27,800150億1493万+11.38%5.350.67
05/221,0111,0271,0061,024+0.59%19,800144億983万+7.34%5.140.64
05/211,0111,0209981,018+1.19%18,700143億2539万+7.05%5.110.64
05/209951,0309801,006+2.13%33,900141億5653万+6.23%5.050.63
05/199941,001959985+0.61%22,200138億6101万+4.23%4.940.62
05/18959990946979+3.71%12,400137億7658万+3.71%4.910.62
05/15967996919944-1.36%24,400132億8406万+0.11%4.730.59
05/149851,027957957-2.94%32,600134億6699万+1.16%4.80.6
05/13980997961986-0.8%10,000138億7509万+4.45%4.940.62
05/12956997956994+3.43%18,100139億8766万+5.74%4.990.63
05/11920987920961+4.91%21,800135億2328万+2.67%4.820.6
05/08916925911916+0.22%15,400128億9004万-2.35%4.590.58
05/07908924905914-1.08%11,200128億6189万-3.18%4.580.57
05/01927932905924-1.28%13,900130億262万-2.84%4.630.58
04/30939964925936+1.19%25,300131億7148万-1.47%4.690.59
04/28942942918925-1.39%6,600130億1669万-2.01%4.640.58
04/27922950922938+1.85%11,700131億9962万+0.21%4.70.59
04/24925925914921+0.33%4,200129億6040万-0.75%4.620.58
04/23926927912918+0.77%6,400129億1818万-0.11%4.60.58
04/22931932911911-3.09%20,400128億1968万-0.11%4.570.57
04/21964964928940-1.67%11,400132億2777万+3.87%4.710.59
04/20928969928956+2.8%15,900134億5292万+6.58%4.790.6
04/17960965928930-2.72%19,300130億8705万+4.97%4.660.58
04/16969988956956+1.16%28,200134億5292万+8.88%4.790.6
04/15961980934945-1.56%25,700132億9813万+8.37%4.740.59
04/14961961932960+1.48%16,900135億921万+10.98%4.810.6
04/13925974925946+2.27%22,400133億1220万+10.13%4.740.59
04/10950957908925-2.73%28,200130億1669万+7.81%4.640.58
04/09962962927951-1.14%15,400133億8256万+10.58%4.770.6
04/08970978932962+0.73%16,700135億3736万+11.6%4.820.6
04/071,0011,009943955-5.63%38,600134億3885万+10.79%4.790.6
04/069401,0179311,012+10.84%56,100142億4096万+16.99%5.080.64
04/03938938888913+1.56%23,300128億4782万+5.92%4.580.57
04/02870970864899+1.35%48,200126億5081万+3.33%4.510.57
04/01960964864887-11.92%55,700124億8195万+0.91%4.450.56
03/311,0471,0479801,007-6.5%60,300141億7060万+12.89%5.870.72
03/301,0221,1619651,077+0.65%193,100151億5565万+19.27%6.280.77
03/279641,0709351,070+16.3%234,300150億5714万+17.32%6.240.77
03/26761920750920+19.48%149,900129億4633万-0.11%5.360.66
03/25764776751770+4.19%25,400108億3551万-17.91%4.490.55
03/24725750716739+2.35%30,300103億9928万-23.74%4.310.53
03/23725738700722+1.69%18,800101億6005万-27%4.210.52
03/19734755700710-5.08%28,70099億9119万-29.49%4.140.51
03/18738795716748+2.05%31,900105億2593万-27.31%4.360.54
03/177047817027330%51,400103億1484万-30.19%4.270.53
03/16704785704733+7.01%40,500103億1484万-31.43%4.270.53
03/13670722631685-6.8%56,90096億3938万-36.98%3.990.49
03/12745777725735-6.96%41,300103億4299万-33.84%4.280.53
03/11874874785790+0.77%29,300111億1695万-30.15%4.60.57
03/10730828713784-2.24%49,500110億3252万-31.94%4.570.56
03/09901901782802-13.67%40,300112億8582万-32.43%4.670.58
03/06934985911929-3.33%54,900130億7298万-24.1%5.420.67
03/051,0071,008961961-3.42%30,100135億2328万-23.3%5.60.69
03/049701,023965995+1.22%25,900140億173万-22.27%5.80.71